HORNBACH Holding AG & Co.... (HBH.DE)
74.10
1.30 (1.79%)
At close: Jan 15, 2025, 5:28 PM
HBH.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 72.50 | 73.00 | 72.40 | 72.80 | 0.30 | 0.41% | 8,835 |
| Jan 13, 2025 | 72.10 | 72.80 | 72.00 | 72.50 | -0.10 | -0.14% | 21,320 |
| Jan 10, 2025 | 73.40 | 73.70 | 72.60 | 72.60 | -0.80 | -1.09% | 20,505 |
| Jan 9, 2025 | 71.80 | 73.40 | 71.50 | 73.40 | 2.30 | 3.23% | 20,664 |
| Jan 8, 2025 | 72.30 | 72.50 | 71.10 | 71.10 | -1.00 | -1.39% | 24,682 |
| Jan 7, 2025 | 72.10 | 73.50 | 72.00 | 72.10 | 0.00 | 0.00% | 24,523 |
| Jan 6, 2025 | 72.90 | 73.10 | 72.00 | 72.10 | -0.30 | -0.41% | 11,735 |
| Jan 3, 2025 | 73.40 | 73.60 | 72.30 | 72.40 | -1.10 | -1.50% | 12,102 |
| Jan 2, 2025 | 73.00 | 73.80 | 72.70 | 73.50 | 0.90 | 1.24% | 18,860 |
| Dec 30, 2024 | 74.00 | 74.10 | 72.60 | 72.60 | -1.40 | -1.89% | 13,385 |
| Dec 27, 2024 | 71.90 | 74.10 | 71.80 | 74.00 | 2.10 | 2.92% | 27,799 |
| Dec 23, 2024 | 73.00 | 73.70 | 71.00 | 71.90 | -1.50 | -2.04% | 42,260 |
| Dec 20, 2024 | 76.30 | 76.30 | 69.80 | 73.40 | -9.30 | -11.25% | 149,426 |
| Dec 19, 2024 | 83.20 | 84.10 | 82.70 | 82.70 | -1.00 | -1.19% | 12,306 |
| Dec 18, 2024 | 83.00 | 84.00 | 83.00 | 83.70 | 0.70 | 0.84% | 9,959 |
| Dec 17, 2024 | 84.50 | 84.50 | 82.80 | 83.00 | -1.80 | -2.12% | 9,686 |
| Dec 16, 2024 | 86.00 | 86.00 | 84.30 | 84.80 | -1.30 | -1.51% | 9,016 |
| Dec 13, 2024 | 87.00 | 87.00 | 86.10 | 86.10 | -0.40 | -0.46% | 4,703 |
| Dec 12, 2024 | 86.60 | 86.60 | 85.40 | 86.50 | 0.00 | 0.00% | 5,663 |
| Dec 11, 2024 | 85.80 | 87.10 | 85.50 | 86.50 | 0.90 | 1.05% | 11,477 |
| Dec 10, 2024 | 84.70 | 86.10 | 84.30 | 85.60 | 1.60 | 1.90% | 22,642 |
| Dec 9, 2024 | 84.30 | 84.30 | 83.60 | 84.00 | 0.10 | 0.12% | 8,236 |
| Dec 6, 2024 | 82.40 | 84.10 | 82.40 | 83.90 | 1.30 | 1.57% | 7,540 |
| Dec 5, 2024 | 81.00 | 82.90 | 81.00 | 82.60 | 1.10 | 1.35% | 16,490 |
| Dec 4, 2024 | 82.30 | 82.30 | 81.00 | 81.50 | 0.00 | 0.00% | 16,559 |
| Dec 3, 2024 | 80.90 | 81.80 | 80.70 | 81.50 | 0.50 | 0.62% | 9,196 |
| Dec 2, 2024 | 81.60 | 81.60 | 80.50 | 81.00 | 0.20 | 0.25% | 6,973 |
| Nov 29, 2024 | 80.70 | 80.90 | 80.40 | 80.80 | -0.10 | -0.12% | 4,401 |
| Nov 28, 2024 | 81.20 | 81.80 | 80.60 | 80.90 | -0.50 | -0.61% | 4,846 |
| Nov 27, 2024 | 80.50 | 81.60 | 80.10 | 81.40 | 0.40 | 0.49% | 8,248 |
| Nov 26, 2024 | 82.70 | 82.70 | 80.80 | 81.00 | -1.60 | -1.94% | 7,636 |
| Nov 25, 2024 | 83.00 | 83.30 | 81.50 | 82.60 | -0.70 | -0.84% | 17,510 |
| Nov 22, 2024 | 82.50 | 84.00 | 82.50 | 83.30 | 0.90 | 1.09% | 7,255 |
| Nov 21, 2024 | 82.60 | 82.70 | 81.00 | 82.40 | 0.00 | 0.00% | 9,050 |
| Nov 20, 2024 | 81.20 | 82.40 | 81.10 | 82.40 | 1.30 | 1.60% | 7,931 |
| Nov 19, 2024 | 80.50 | 81.60 | 79.80 | 81.10 | -0.10 | -0.12% | 14,841 |
| Nov 18, 2024 | 80.20 | 81.20 | 80.20 | 81.20 | 0.60 | 0.74% | 13,151 |
| Nov 15, 2024 | 79.00 | 81.30 | 79.00 | 80.60 | 1.00 | 1.26% | 19,830 |
| Nov 14, 2024 | 78.10 | 79.60 | 77.80 | 79.60 | 0.90 | 1.14% | 6,433 |
| Nov 13, 2024 | 79.40 | 79.80 | 78.30 | 78.70 | -0.60 | -0.76% | 12,126 |
| Nov 12, 2024 | 80.40 | 80.40 | 79.20 | 79.30 | -1.80 | -2.22% | 8,096 |
| Nov 11, 2024 | 80.50 | 81.30 | 80.40 | 81.10 | 0.50 | 0.62% | 5,620 |
| Nov 8, 2024 | 82.10 | 82.10 | 80.20 | 80.60 | -1.20 | -1.47% | 4,483 |
| Nov 7, 2024 | 80.20 | 82.20 | 80.20 | 81.80 | 1.50 | 1.87% | 5,863 |
| Nov 6, 2024 | 81.00 | 81.60 | 79.30 | 80.30 | -0.70 | -0.86% | 10,357 |
| Nov 5, 2024 | 81.20 | 81.70 | 80.50 | 81.00 | -0.50 | -0.61% | 5,404 |
| Nov 4, 2024 | 81.80 | 82.80 | 81.30 | 81.50 | -0.50 | -0.61% | 9,862 |
| Nov 1, 2024 | 80.70 | 82.40 | 80.10 | 82.00 | 1.60 | 1.99% | 9,887 |
| Oct 31, 2024 | 80.60 | 80.60 | 79.60 | 80.40 | -0.70 | -0.86% | 12,772 |
| Oct 30, 2024 | 81.50 | 82.10 | 80.80 | 81.10 | -0.90 | -1.10% | 8,028 |