TipRanks
Go Ultimate55% OFF

H.B. Fuller Company (HB1) Historical Prices

DE:HB1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202643.6044.4043.6043.6043.60-0.91%0NaN
Oct 29, 202643.6043.6043.6043.6043.60-0.91%0NaN
Oct 28, 202644.0044.0044.0044.0044.00+0.92%0NaN
Oct 27, 202643.6043.6043.6043.6043.60-0.46%0NaN
Oct 26, 202643.8043.8043.8043.8043.80-2.23%0NaN
Oct 23, 202644.8044.8044.8044.8044.80+1.36%0NaN
Oct 22, 202644.2044.2044.2044.2044.20-0.90%0NaN
Oct 21, 202644.6044.6044.6044.6044.60-0.45%0NaN
Oct 20, 202644.8044.8044.8044.8044.80-1.32%0NaN
Oct 19, 202645.4045.4045.4045.4045.40+0.00%0NaN
Oct 16, 202645.4045.4045.4045.4045.40+3.18%0NaN
Oct 15, 202644.0044.0044.0044.0044.00-0.41%0NaN
Oct 14, 202644.4044.4044.4044.4044.18+1.83%0NaN
Oct 13, 202643.6043.6043.6043.6043.39-0.46%0NaN
Oct 12, 202643.8043.8043.8043.8043.58-1.35%0NaN
Oct 09, 202644.4044.4044.4044.4044.18+0.91%0NaN
Oct 08, 202644.0044.0044.0044.0043.78-1.35%0NaN
Oct 07, 202644.6044.6044.6044.6044.38+0.45%0NaN
Oct 06, 202644.4044.4044.4044.4044.18+0.00%0NaN
Oct 05, 202644.4044.4044.4044.4044.18+0.91%0NaN
Oct 02, 202644.0044.0044.0044.0043.78+1.38%0NaN
Oct 01, 202643.4043.4043.4043.4043.19+0.00%0NaN
Sep 30, 202643.4043.4043.4043.4043.19+0.93%0NaN
Sep 29, 202643.0043.0043.0043.0042.79-0.46%0NaN
Sep 28, 202643.2043.2043.2043.2042.99-0.46%0NaN
Sep 25, 202643.4043.4043.4043.4043.19+0.00%0NaN
Sep 24, 202643.4043.4043.4043.4043.19-1.81%0NaN
Sep 23, 202644.2044.2044.2044.2043.98+3.27%0NaN
Sep 22, 202642.8042.8042.8042.8042.59+0.47%0NaN
Sep 21, 202642.6042.6042.6042.6042.39-2.29%0NaN
Sep 18, 202643.6043.6043.6043.6043.39-0.46%0NaN
Sep 17, 202643.8043.8043.8043.8043.58+0.00%0NaN
Sep 16, 202643.8043.8043.8043.8043.58+0.46%0NaN
Sep 15, 202643.6043.6043.6043.6043.39-0.46%0NaN
Sep 14, 202643.8043.8043.8043.8043.58-0.90%0NaN
Sep 11, 202644.2044.2044.2044.2043.98+0.00%0NaN
Sep 10, 202644.2044.2044.2044.2043.98-1.78%0NaN
Sep 09, 202645.0045.0045.0045.0044.78-1.75%0NaN
Sep 08, 202645.8045.8045.8045.8045.57-0.43%0NaN
Sep 07, 202646.0046.0046.0046.0045.77+0.88%0NaN
Sep 04, 202645.6045.6045.6045.6045.38-0.87%0NaN
Sep 03, 202646.0046.0046.0046.0045.77+0.44%0NaN
Sep 02, 202645.8045.8045.8045.8045.57-2.14%0NaN
Sep 01, 202646.8046.8046.8046.8046.57-2.50%0NaN
Aug 31, 202648.0048.0048.0048.0047.76-0.83%0NaN
Aug 28, 202648.4048.4048.4048.4048.16-2.02%0NaN
Aug 27, 202649.4049.4049.4049.4049.16+2.49%0NaN
Aug 26, 202648.2048.2048.2048.2047.96-1.63%0NaN
Aug 25, 202649.0049.0049.0049.0048.76-1.21%0NaN
Aug 24, 202649.6049.6049.6049.6049.36-0.80%0NaN