Horiba(HRIBF)
$129.35+5.17 (+4.16%)
HRIBF
Horiba historical prices
$129.35
At close:+5.17 (+4.16%)
Horiba (HRIBF) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 129.35 | 134.86 | 123.84 | 129.35 | 129.35 | +4.16% | 0 | 0.00 |
| Nov 10, 2026 | 124.18 | 128.15 | 120.21 | 124.18 | 124.18 | +7.07% | 0 | 0.00 |
| Nov 09, 2026 | 120.80 | 122.94 | 118.66 | 120.80 | 120.80 | +4.16% | 0 | 0.00 |
| Nov 06, 2026 | 115.98 | 120.12 | 111.83 | 115.98 | 115.98 | +1.66% | 0 | 0.00 |
| Nov 05, 2026 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | -14.88% | 100 | 44.68 |
| Nov 04, 2026 | 134.03 | 139.53 | 128.53 | 134.03 | 134.03 | -1.65% | 0 | 0.00 |
| Nov 03, 2026 | 136.28 | 138.60 | 133.96 | 136.28 | 136.28 | -0.72% | 0 | 0.00 |
| Nov 02, 2026 | 137.27 | 138.90 | 135.63 | 137.27 | 137.27 | -0.62% | 0 | 0.00 |
| Oct 30, 2026 | 138.13 | 143.04 | 133.21 | 138.13 | 138.13 | -4.96% | 0 | 0.00 |
| Oct 29, 2026 | 145.34 | 150.92 | 139.75 | 145.34 | 145.34 | +0.17% | 0 | 0.00 |
| Oct 28, 2026 | 145.10 | 150.18 | 140.01 | 145.10 | 145.10 | +0.77% | 0 | 0.00 |
| Oct 27, 2026 | 143.98 | 150.09 | 137.87 | 143.98 | 143.98 | +3.75% | 0 | 0.00 |
| Oct 26, 2026 | 138.77 | 144.35 | 133.19 | 138.77 | 138.77 | -1.02% | 0 | 0.00 |
| Oct 23, 2026 | 140.21 | 145.84 | 134.57 | 140.21 | 140.21 | -1.63% | 0 | 0.00 |
| Oct 22, 2026 | 142.54 | 148.28 | 136.79 | 142.54 | 142.54 | -3.34% | 0 | 0.00 |
| Oct 21, 2026 | 147.47 | 153.26 | 141.67 | 147.47 | 147.47 | +1.24% | 0 | 0.00 |
| Oct 20, 2026 | 145.67 | 150.49 | 140.84 | 145.67 | 145.67 | -3.22% | 0 | 0.00 |
| Oct 19, 2026 | 150.51 | 156.91 | 144.10 | 150.51 | 150.51 | -0.55% | 0 | 0.00 |
| Oct 16, 2026 | 151.34 | 155.56 | 147.12 | 151.34 | 151.34 | +1.03% | 0 | 0.00 |
| Oct 15, 2026 | 149.80 | 155.17 | 144.42 | 149.80 | 149.80 | -6.30% | 0 | 0.00 |
| Oct 14, 2026 | 159.88 | 165.20 | 154.55 | 159.88 | 159.88 | -1.37% | 0 | 0.00 |
| Oct 13, 2026 | 162.10 | 168.66 | 155.54 | 162.10 | 162.10 | -1.37% | 0 | 0.00 |
| Oct 12, 2026 | 164.36 | 171.06 | 157.65 | 164.36 | 164.36 | -0.58% | 0 | 0.00 |
| Oct 09, 2026 | 165.32 | 172.06 | 158.58 | 165.32 | 165.32 | +2.74% | 0 | 0.00 |
| Oct 08, 2026 | 160.92 | 166.76 | 155.07 | 160.92 | 160.92 | -1.83% | 0 | 0.00 |
| Oct 07, 2026 | 163.92 | 170.19 | 157.65 | 163.92 | 163.92 | -2.39% | 0 | 0.00 |
| Oct 06, 2026 | 167.94 | 174.61 | 161.26 | 167.94 | 167.94 | +1.02% | 0 | 0.00 |
| Oct 05, 2026 | 166.24 | 173.54 | 158.94 | 166.24 | 166.24 | +2.01% | 0 | 0.00 |
| Oct 02, 2026 | 162.96 | 168.66 | 157.26 | 162.96 | 162.96 | +3.03% | 0 | 0.00 |
| Oct 01, 2026 | 158.16 | 164.32 | 152.00 | 158.16 | 158.16 | +1.05% | 0 | 0.00 |
| Sep 30, 2026 | 156.52 | 162.61 | 150.43 | 156.52 | 156.52 | +1.36% | 0 | 0.00 |
| Sep 29, 2026 | 154.42 | 159.90 | 148.93 | 154.42 | 154.42 | +1.90% | 0 | 0.00 |
| Sep 28, 2026 | 151.54 | 157.73 | 145.35 | 151.54 | 151.54 | +0.06% | 0 | 0.00 |
| Sep 25, 2026 | 151.45 | 157.30 | 145.60 | 151.45 | 151.45 | +2.67% | 0 | 0.00 |
| Sep 24, 2026 | 147.51 | 153.10 | 141.91 | 147.51 | 147.51 | +0.50% | 0 | 0.00 |
| Sep 23, 2026 | 146.77 | 152.49 | 141.04 | 146.77 | 146.77 | -1.09% | 0 | 0.00 |
| Sep 22, 2026 | 148.38 | 154.39 | 142.37 | 148.38 | 148.38 | +1.13% | 0 | 0.00 |
| Sep 21, 2026 | 146.72 | 152.52 | 140.91 | 146.72 | 146.72 | +1.50% | 0 | 0.00 |
| Sep 18, 2026 | 144.55 | 150.72 | 138.38 | 144.55 | 144.55 | +1.84% | 0 | 0.00 |
| Sep 17, 2026 | 141.94 | 147.50 | 136.37 | 141.94 | 141.94 | -0.58% | 0 | 0.00 |
| Sep 16, 2026 | 142.77 | 148.23 | 137.30 | 142.77 | 142.77 | +1.70% | 0 | 0.00 |
| Sep 15, 2026 | 140.38 | 145.99 | 134.77 | 140.38 | 140.38 | +0.66% | 0 | 0.00 |
| Sep 14, 2026 | 139.47 | 144.50 | 134.43 | 139.47 | 139.47 | -1.00% | 0 | 0.00 |
| Sep 11, 2026 | 140.87 | 146.11 | 135.63 | 140.87 | 140.87 | -0.98% | 0 | 0.00 |
| Sep 10, 2026 | 142.27 | 147.06 | 137.48 | 142.27 | 142.27 | +3.85% | 0 | 0.00 |
| Sep 09, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.75% | 141 | 88.83 |
| Sep 08, 2026 | 138.03 | 141.00 | 135.06 | 138.03 | 138.03 | -4.80% | 0 | 0.00 |
| Sep 07, 2026 | 144.99 | 150.48 | 139.50 | 144.99 | 144.99 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 144.99 | 150.48 | 139.50 | 144.99 | 144.99 | -0.09% | 0 | 0.00 |
| Sep 03, 2026 | 145.12 | 151.68 | 138.56 | 145.12 | 145.12 | +2.14% | 0 | 0.00 |
