UBS AG (HDLB) stock
HDLBNYSENational Commercial BanksFiscal year ends December 31Also trades as AMUB, BDCX, BDCZ, CEFD, IFED, MLPB, MLPR, MVRL, PFFL, SMHB, UCIB
$16.30+0.33 (+2.08%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
UBS share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$16.30
+2.08% on the day
52-week range
$14.23 – $19.44
-16.1% from the high
Change over 52 weeks
+10.9%
From $14.70 on Oct 30, 2025
Average volume
2,281
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.28 | $16.40 | $16.28 | $16.30 | +2.08% | 995 |
| Oct 29, 2026 | $14.23 | $15.97 | $14.23 | $15.97 | +1.03% | 7,319 |
| Oct 28, 2026 | $15.81 | $15.81 | $15.81 | $15.81 | 0.00% | 11 |
| Oct 27, 2026 | $15.65 | $15.81 | $15.65 | $15.81 | -0.25% | 310 |
| Oct 26, 2026 | $17.00 | $17.00 | $15.85 | $15.85 | -0.94% | 556 |
| Oct 23, 2026 | $16.10 | $16.10 | $16.00 | $16.00 | -2.92% | 1,218 |
| Oct 22, 2026 | $15.69 | $16.48 | $15.69 | $16.48 | +5.55% | 547 |
| Oct 21, 2026 | $15.69 | $15.69 | $15.61 | $15.61 | -2.53% | 318 |
| Oct 20, 2026 | $16.00 | $16.05 | $16.00 | $16.02 | +2.92% | 1,783 |
| Oct 19, 2026 | $15.44 | $15.56 | $15.44 | $15.56 | -1.87% | 1,163 |
| Oct 16, 2026 | $15.88 | $15.88 | $15.86 | $15.86 | +1.55% | 444 |
| Oct 15, 2026 | $15.62 | $15.62 | $15.62 | $15.62 | +2.37% | 97 |
| Oct 14, 2026 | $15.18 | $15.26 | $15.18 | $15.26 | +1.63% | 228 |
| Oct 13, 2026 | $15.01 | $15.01 | $15.01 | $15.01 | -1.50% | 65 |
| Oct 12, 2026 | $15.24 | $15.24 | $15.24 | $15.24 | +2.21% | 14 |
| Oct 9, 2026 | $14.97 | $14.97 | $14.86 | $14.91 | -3.32% | 1,414 |
| Oct 8, 2026 | $15.20 | $15.42 | $15.20 | $15.42 | +2.23% | 2,476 |
| Oct 7, 2026 | $15.09 | $15.09 | $15.09 | $15.09 | -0.99% | 137 |
| Oct 6, 2026 | $15.23 | $15.41 | $15.05 | $15.24 | -1.86% | 6,938 |
| Oct 5, 2026 | $15.12 | $15.53 | $14.65 | $15.53 | +1.81% | 10,052 |
| Oct 2, 2026 | $15.26 | $15.26 | $15.15 | $15.25 | +0.20% | 3,630 |
| Oct 1, 2026 | $15.30 | $15.79 | $15.20 | $15.22 | -6.02% | 4,525 |
| Sep 30, 2026 | $15.58 | $16.20 | $15.58 | $16.20 | +2.76% | 723 |
| Sep 29, 2026 | $15.79 | $15.79 | $15.75 | $15.76 | -0.62% | 1,820 |
| Sep 28, 2026 | $15.86 | $15.86 | $15.86 | $15.86 | -1.15% | 421 |
| Sep 25, 2026 | $15.87 | $16.04 | $15.87 | $16.04 | +0.74% | 1,325 |
| Sep 24, 2026 | $16.14 | $16.14 | $15.90 | $15.93 | -0.78% | 1,104 |
| Sep 23, 2026 | $16.20 | $16.20 | $16.05 | $16.05 | -0.95% | 1,029 |
| Sep 22, 2026 | $16.26 | $16.41 | $16.19 | $16.20 | -0.35% | 2,234 |
| Sep 21, 2026 | $16.16 | $16.31 | $16.15 | $16.26 | -0.04% | 882 |
| Sep 18, 2026 | $16.24 | $16.43 | $16.16 | $16.27 | -1.50% | 2,638 |
| Sep 17, 2026 | $16.47 | $16.51 | $16.47 | $16.51 | -1.01% | 869 |
| Sep 16, 2026 | $17.08 | $17.08 | $16.68 | $16.68 | -1.93% | 860 |
| Sep 15, 2026 | $16.95 | $17.01 | $16.95 | $17.01 | -0.31% | 277 |
| Sep 14, 2026 | $17.15 | $17.15 | $17.04 | $17.07 | +0.82% | 622 |
| Sep 11, 2026 | $16.93 | $16.93 | $16.93 | $16.93 | +1.06% | 82 |
| Sep 10, 2026 | $16.74 | $16.75 | $16.74 | $16.75 | -0.61% | 682 |
| Sep 9, 2026 | $17.15 | $17.15 | $16.82 | $16.85 | -2.84% | 6,755 |
| Sep 8, 2026 | $17.03 | $17.49 | $16.97 | $17.34 | -1.13% | 6,554 |
| Sep 4, 2026 | $17.19 | $18.11 | $17.19 | $17.54 | -0.94% | 3,273 |
| Sep 3, 2026 | $17.66 | $18.00 | $17.58 | $17.71 | -2.32% | 3,748 |
| Sep 2, 2026 | $17.82 | $18.13 | $17.82 | $18.13 | +2.94% | 896 |
| Sep 1, 2026 | $17.72 | $17.95 | $17.58 | $17.61 | -2.83% | 1,954 |
| Aug 31, 2026 | $17.77 | $18.13 | $17.74 | $18.13 | +1.06% | 1,934 |
| Aug 28, 2026 | $17.94 | $17.94 | $17.94 | $17.94 | +0.89% | 201 |
| Aug 27, 2026 | $17.69 | $17.84 | $17.69 | $17.78 | -2.08% | 1,218 |
| Aug 26, 2026 | $18.04 | $18.38 | $18.04 | $18.16 | +0.05% | 894 |
| Aug 25, 2026 | $17.47 | $18.17 | $17.09 | $18.15 | -0.34% | 1,621 |
| Aug 24, 2026 | $18.21 | $18.21 | $18.21 | $18.21 | +2.04% | 237 |
| Aug 21, 2026 | $18.30 | $18.30 | $17.85 | $17.85 | -0.32% | 1,357 |
| Aug 20, 2026 | $18.03 | $18.09 | $17.90 | $17.90 | -0.51% | 1,137 |
| Aug 19, 2026 | $18.00 | $18.00 | $18.00 | $18.00 | +1.92% | 131 |
| Aug 18, 2026 | $17.41 | $17.83 | $17.41 | $17.66 | +0.66% | 961 |
| Aug 17, 2026 | $17.74 | $17.79 | $17.35 | $17.54 | -1.26% | 6,958 |
| Aug 14, 2026 | $17.79 | $17.79 | $17.77 | $17.77 | +0.27% | 2,814 |
| Aug 13, 2026 | $17.72 | $17.72 | $17.72 | $17.72 | +0.89% | 226 |
| Aug 12, 2026 | $17.32 | $17.56 | $17.24 | $17.56 | +0.44% | 1,046 |
| Aug 11, 2026 | $17.60 | $17.60 | $17.48 | $17.48 | -0.58% | 2,303 |
| Aug 10, 2026 | $17.34 | $17.65 | $17.34 | $17.59 | -1.60% | 895 |
| Aug 7, 2026 | $17.84 | $17.87 | $17.84 | $17.87 | +1.84% | 1,552 |
| Aug 6, 2026 | $17.41 | $17.55 | $17.41 | $17.55 | -0.14% | 765 |
| Aug 5, 2026 | $17.25 | $17.57 | $17.15 | $17.57 | -0.80% | 2,942 |
| Aug 4, 2026 | $17.39 | $17.90 | $17.31 | $17.72 | -0.35% | 1,933 |
| Aug 3, 2026 | $17.93 | $17.93 | $17.78 | $17.78 | +0.59% | 453 |
| Jul 31, 2026 | $17.63 | $17.67 | $17.61 | $17.67 | -0.60% | 474 |
| Jul 30, 2026 | $18.12 | $18.48 | $17.42 | $17.78 | -3.81% | 2,974 |
| Jul 29, 2026 | $18.56 | $18.79 | $18.31 | $18.49 | -1.30% | 1,300 |
| Jul 28, 2026 | $18.00 | $19.23 | $18.00 | $18.73 | +3.41% | 5,381 |
| Jul 27, 2026 | $18.05 | $18.30 | $18.00 | $18.11 | +1.40% | 2,621 |
| Jul 24, 2026 | $17.50 | $17.86 | $17.49 | $17.86 | +3.57% | 8,261 |
| Jul 23, 2026 | $17.31 | $17.50 | $17.24 | $17.25 | -0.37% | 839 |
| Jul 22, 2026 | $17.42 | $17.42 | $17.31 | $17.31 | +1.27% | 237 |
| Jul 21, 2026 | $16.82 | $17.13 | $16.81 | $17.09 | +0.03% | 1,498 |
| Jul 20, 2026 | $17.05 | $17.23 | $17.05 | $17.09 | +2.21% | 20,424 |
| Jul 17, 2026 | $17.75 | $18.01 | $16.72 | $16.72 | -4.02% | 4,885 |
| Jul 16, 2026 | $17.21 | $17.42 | $17.21 | $17.42 | +5.20% | 5,865 |
| Jul 15, 2026 | $16.28 | $16.66 | $16.28 | $16.56 | +0.63% | 1,387 |
| Jul 14, 2026 | $16.68 | $16.68 | $16.41 | $16.45 | -3.27% | 1,056 |
| Jul 13, 2026 | $16.83 | $17.03 | $16.83 | $17.01 | +1.81% | 802 |
| Jul 10, 2026 | $16.11 | $16.71 | $16.11 | $16.71 | +2.00% | 1,391 |
| Jul 9, 2026 | $16.25 | $16.50 | $16.12 | $16.38 | -0.46% | 1,210 |
| Jul 8, 2026 | $17.00 | $17.00 | $16.44 | $16.45 | -3.12% | 2,103 |
| Jul 7, 2026 | $16.90 | $17.25 | $16.90 | $16.98 | +2.27% | 2,697 |
| Jul 6, 2026 | $16.67 | $16.67 | $16.25 | $16.61 | -1.34% | 2,238 |
| Jul 2, 2026 | $16.58 | $16.90 | $16.47 | $16.83 | +2.55% | 1,959 |
| Jul 1, 2026 | $16.35 | $16.45 | $16.35 | $16.41 | +1.07% | 962 |
| Jun 30, 2026 | $16.69 | $16.69 | $15.90 | $16.24 | -3.02% | 4,173 |
| Jun 29, 2026 | $16.57 | $16.74 | $15.42 | $16.74 | -0.52% | 9,270 |
| Jun 26, 2026 | $16.50 | $16.83 | $16.50 | $16.83 | +2.81% | 1,651 |
| Jun 25, 2026 | $16.24 | $16.50 | $16.20 | $16.37 | +1.79% | 5,103 |
| Jun 24, 2026 | $16.10 | $16.16 | $16.08 | $16.08 | -0.04% | 1,371 |
| Jun 23, 2026 | $15.18 | $16.09 | $15.18 | $16.09 | +4.54% | 1,580 |
| Jun 22, 2026 | $15.45 | $15.66 | $15.36 | $15.39 | -1.39% | 3,811 |
| Jun 18, 2026 | $16.16 | $16.16 | $15.49 | $15.61 | -0.54% | 7,619 |
| Jun 17, 2026 | $16.18 | $16.33 | $15.69 | $15.69 | -4.31% | 7,155 |
| Jun 16, 2026 | $16.61 | $16.61 | $16.40 | $16.40 | -0.07% | 1,982 |
| Jun 15, 2026 | $16.16 | $16.80 | $16.16 | $16.41 | -2.47% | 718 |
| Jun 12, 2026 | $16.78 | $16.83 | $16.72 | $16.83 | +1.40% | 7,750 |
| Jun 11, 2026 | $16.71 | $16.73 | $16.59 | $16.59 | -0.05% | 2,077 |
| Jun 10, 2026 | $16.44 | $16.68 | $16.44 | $16.60 | +1.93% | 2,557 |
| Jun 9, 2026 | $16.01 | $16.29 | $16.01 | $16.29 | +3.06% | 912 |
| Jun 8, 2026 | $15.81 | $15.81 | $15.81 | $15.81 | +0.76% | 425 |
| Jun 5, 2026 | $15.40 | $16.22 | $15.40 | $15.69 | +1.97% | 23,081 |
| Jun 4, 2026 | $15.40 | $15.54 | $15.27 | $15.38 | -2.36% | 4,341 |
| Jun 3, 2026 | $15.74 | $16.07 | $15.51 | $15.75 | -1.72% | 10,604 |
| Jun 2, 2026 | $15.97 | $16.07 | $15.50 | $16.03 | +0.75% | 10,028 |
| Jun 1, 2026 | $16.08 | $16.20 | $15.84 | $15.91 | -1.84% | 4,315 |
| May 29, 2026 | $16.37 | $16.50 | $16.21 | $16.21 | -2.07% | 3,863 |
| May 28, 2026 | $16.55 | $16.55 | $16.55 | $16.55 | -0.34% | 54 |
| May 27, 2026 | $16.50 | $16.86 | $16.50 | $16.61 | -0.13% | 1,526 |
| May 26, 2026 | $16.57 | $16.63 | $16.57 | $16.63 | -0.17% | 497 |
| May 22, 2026 | $16.52 | $16.73 | $16.52 | $16.66 | +0.78% | 3,581 |
| May 21, 2026 | $16.08 | $16.53 | $16.08 | $16.53 | +0.80% | 3,393 |
| May 20, 2026 | $16.13 | $16.58 | $16.08 | $16.40 | +0.96% | 1,246 |
| May 19, 2026 | $16.15 | $16.25 | $16.10 | $16.24 | +0.98% | 2,184 |
| May 18, 2026 | $15.69 | $16.14 | $15.69 | $16.08 | +2.53% | 466 |
| May 15, 2026 | $15.79 | $15.88 | $15.69 | $15.69 | -2.06% | 1,152 |
| May 14, 2026 | $16.20 | $16.21 | $16.02 | $16.02 | -0.12% | 459 |
| May 13, 2026 | $16.40 | $16.40 | $16.04 | $16.04 | -3.16% | 4,353 |
| May 12, 2026 | $16.39 | $16.73 | $16.39 | $16.56 | +1.42% | 896 |
| May 11, 2026 | $16.64 | $16.64 | $16.30 | $16.33 | -1.43% | 1,469 |
| May 8, 2026 | $16.71 | $17.13 | $16.56 | $16.57 | -0.98% | 6,454 |
| May 7, 2026 | $16.16 | $16.79 | $16.16 | $16.73 | -1.35% | 530 |
| May 6, 2026 | $16.89 | $16.96 | $16.85 | $16.96 | +1.15% | 2,137 |
| May 5, 2026 | $16.65 | $16.80 | $16.63 | $16.77 | +0.67% | 318 |
| May 4, 2026 | $16.83 | $16.83 | $16.66 | $16.66 | -2.22% | 542 |
| May 1, 2026 | $18.04 | $18.04 | $17.03 | $17.03 | -0.18% | 3,514 |
| Apr 30, 2026 | $17.07 | $17.07 | $17.07 | $17.07 | +3.79% | 90 |
| Apr 29, 2026 | $16.51 | $16.51 | $16.44 | $16.44 | -1.66% | 476 |
| Apr 28, 2026 | $16.53 | $16.72 | $16.53 | $16.72 | +2.41% | 460 |
| Apr 27, 2026 | $16.50 | $16.60 | $16.33 | $16.33 | -0.55% | 452 |
| Apr 24, 2026 | $17.06 | $17.06 | $16.34 | $16.42 | -3.73% | 2,110 |
| Apr 23, 2026 | $16.81 | $17.05 | $16.55 | $17.05 | +3.79% | 418 |
| Apr 22, 2026 | $16.40 | $16.43 | $16.23 | $16.43 | -0.70% | 1,222 |
| Apr 21, 2026 | $16.94 | $17.04 | $16.55 | $16.55 | -2.42% | 824 |
| Apr 20, 2026 | $16.78 | $17.05 | $16.78 | $16.96 | -0.32% | 3,428 |
| Apr 17, 2026 | $16.62 | $17.01 | $16.62 | $17.01 | +1.25% | 863 |
| Apr 16, 2026 | $16.12 | $16.80 | $16.12 | $16.80 | +2.70% | 4,074 |
| Apr 15, 2026 | $16.46 | $16.46 | $16.05 | $16.36 | -1.16% | 2,288 |
| Apr 14, 2026 | $16.41 | $16.55 | $16.41 | $16.55 | +0.11% | 1,443 |
| Apr 13, 2026 | $16.36 | $16.53 | $15.89 | $16.53 | -2.60% | 2,679 |
| Apr 10, 2026 | $17.07 | $17.07 | $16.94 | $16.97 | -1.19% | 2,772 |
| Apr 9, 2026 | $17.23 | $17.23 | $17.10 | $17.18 | +0.54% | 332 |
| Apr 8, 2026 | $17.00 | $17.09 | $17.00 | $17.09 | -0.49% | 374 |
| Apr 7, 2026 | $17.41 | $17.41 | $17.17 | $17.17 | -0.84% | 313 |
| Apr 6, 2026 | $17.30 | $17.31 | $16.88 | $17.31 | +0.52% | 3,291 |
| Apr 2, 2026 | $17.19 | $17.23 | $17.19 | $17.23 | +1.68% | 218 |
| Apr 1, 2026 | $17.00 | $17.00 | $16.94 | $16.94 | -2.03% | 2,547 |
| Mar 31, 2026 | $16.93 | $17.29 | $16.93 | $17.29 | +0.27% | 460 |
| Mar 30, 2026 | $17.24 | $17.24 | $17.24 | $17.24 | +0.43% | 263 |
| Mar 27, 2026 | $17.24 | $17.24 | $17.17 | $17.17 | +0.16% | 1,045 |
| Mar 26, 2026 | $17.24 | $17.24 | $17.14 | $17.14 | +0.56% | 289 |
| Mar 25, 2026 | $17.05 | $17.05 | $17.05 | $17.05 | -0.44% | 151 |
| Mar 24, 2026 | $17.11 | $17.51 | $17.11 | $17.12 | +3.06% | 2,024 |
| Mar 23, 2026 | $15.47 | $17.66 | $15.47 | $16.61 | +1.95% | 2,692 |
| Mar 20, 2026 | $17.10 | $17.10 | $16.07 | $16.30 | -5.74% | 4,003 |
| Mar 19, 2026 | $16.00 | $17.45 | $16.00 | $17.29 | +0.32% | 9,034 |
| Mar 18, 2026 | $17.35 | $17.42 | $17.23 | $17.23 | -3.23% | 1,853 |
| Mar 17, 2026 | $17.81 | $17.81 | $17.81 | $17.81 | +0.02% | 215 |
| Mar 16, 2026 | $17.93 | $17.94 | $17.80 | $17.80 | +0.39% | 4,559 |
| Mar 13, 2026 | $17.88 | $17.88 | $17.73 | $17.73 | +0.38% | 237 |
| Mar 12, 2026 | $18.00 | $18.00 | $17.66 | $17.67 | -0.13% | 3,285 |
| Mar 11, 2026 | $17.85 | $17.85 | $17.69 | $17.69 | -1.74% | 538 |
| Mar 10, 2026 | $17.92 | $18.00 | $17.87 | $18.00 | -0.84% | 426 |
| Mar 9, 2026 | $18.25 | $18.25 | $18.10 | $18.16 | -1.33% | 3,414 |
| Mar 6, 2026 | $18.25 | $18.54 | $18.10 | $18.40 | -0.90% | 6,743 |
| Mar 5, 2026 | $18.48 | $18.68 | $18.48 | $18.57 | -0.91% | 1,579 |
| Mar 4, 2026 | $18.50 | $18.74 | $18.50 | $18.74 | -0.08% | 956 |
| Mar 3, 2026 | $18.54 | $18.90 | $18.42 | $18.75 | -0.62% | 4,091 |
| Mar 2, 2026 | $19.25 | $19.25 | $18.80 | $18.87 | +0.59% | 2,101 |
| Feb 27, 2026 | $18.60 | $18.76 | $18.60 | $18.76 | +1.61% | 497 |
| Feb 26, 2026 | $18.56 | $18.56 | $18.46 | $18.46 | +0.15% | 455 |
| Feb 25, 2026 | $18.57 | $18.75 | $18.41 | $18.43 | -1.15% | 3,001 |
| Feb 24, 2026 | $18.47 | $18.67 | $18.47 | $18.65 | +0.22% | 1,489 |
| Feb 23, 2026 | $18.68 | $18.68 | $18.61 | $18.61 | +1.31% | 245 |
| Feb 20, 2026 | $18.84 | $18.84 | $18.15 | $18.37 | -0.37% | 2,878 |
| Feb 19, 2026 | $18.20 | $18.90 | $18.17 | $18.44 | +1.66% | 4,610 |
| Feb 18, 2026 | $18.12 | $18.27 | $18.09 | $18.14 | -1.60% | 2,373 |
| Feb 17, 2026 | $18.48 | $18.50 | $17.50 | $18.43 | -0.36% | 10,396 |
| Feb 13, 2026 | $18.75 | $19.40 | $18.28 | $18.50 | +1.24% | 14,855 |
| Feb 12, 2026 | $18.58 | $18.75 | $18.27 | $18.27 | -1.10% | 4,481 |
| Feb 11, 2026 | $17.69 | $18.74 | $17.69 | $18.47 | +1.93% | 2,758 |
| Feb 10, 2026 | $19.44 | $19.44 | $18.00 | $18.12 | +2.57% | 1,991 |
| Feb 9, 2026 | $18.71 | $18.71 | $17.52 | $17.67 | +0.76% | 6,235 |
| Feb 6, 2026 | $17.47 | $17.58 | $17.47 | $17.54 | +0.55% | 798 |
| Feb 5, 2026 | $18.70 | $18.70 | $17.35 | $17.44 | -3.40% | 4,770 |
| Feb 4, 2026 | $17.70 | $18.05 | $17.36 | $18.05 | +1.81% | 3,176 |
| Feb 3, 2026 | $16.77 | $17.81 | $16.77 | $17.73 | +4.17% | 3,954 |
| Feb 2, 2026 | $16.70 | $17.02 | $16.45 | $17.02 | +2.31% | 5,205 |
| Jan 30, 2026 | $16.11 | $16.65 | $16.11 | $16.64 | +4.92% | 1,315 |
| Jan 29, 2026 | $15.93 | $16.03 | $15.84 | $15.86 | +1.23% | 2,692 |
| Jan 28, 2026 | $15.80 | $15.80 | $15.67 | $15.67 | -0.79% | 387 |
| Jan 27, 2026 | $16.16 | $16.16 | $15.63 | $15.79 | +0.23% | 1,637 |
| Jan 26, 2026 | $15.75 | $15.90 | $15.67 | $15.75 | -0.02% | 3,746 |
| Jan 23, 2026 | $15.76 | $15.76 | $15.76 | $15.76 | +0.46% | 79 |
| Jan 22, 2026 | $15.91 | $15.91 | $15.65 | $15.68 | -1.04% | 3,245 |
| Jan 21, 2026 | $16.16 | $16.16 | $15.65 | $15.85 | +1.28% | 1,031 |
| Jan 20, 2026 | $15.76 | $15.76 | $15.65 | $15.65 | -1.17% | 555 |
| Jan 16, 2026 | $15.83 | $15.83 | $15.83 | $15.83 | +0.43% | 71 |
| Jan 15, 2026 | $15.71 | $15.77 | $15.71 | $15.77 | +0.43% | 319 |
| Jan 14, 2026 | $15.56 | $15.70 | $15.56 | $15.70 | +3.62% | 1,161 |
| Jan 13, 2026 | $15.29 | $15.29 | $15.15 | $15.15 | -0.50% | 269 |
| Jan 12, 2026 | $15.75 | $15.75 | $15.19 | $15.23 | -0.01% | 2,471 |
| Jan 9, 2026 | $15.23 | $15.23 | $15.23 | $15.23 | +0.80% | 104 |
| Jan 8, 2026 | $14.95 | $15.20 | $14.95 | $15.11 | +2.57% | 2,115 |
| Jan 7, 2026 | $14.94 | $15.32 | $14.73 | $14.73 | -1.89% | 2,138 |
| Jan 6, 2026 | $15.20 | $15.20 | $14.94 | $15.01 | -1.03% | 5,186 |
| Jan 5, 2026 | $15.10 | $15.21 | $14.92 | $15.17 | +0.42% | 2,036 |
| Jan 2, 2026 | $15.00 | $15.19 | $14.63 | $15.11 | +0.49% | 8,193 |
| Dec 31, 2025 | $15.10 | $15.10 | $15.03 | $15.03 | -0.57% | 2,344 |
| Dec 30, 2025 | $15.15 | $15.15 | $15.09 | $15.12 | +0.52% | 2,565 |
| Dec 29, 2025 | $15.04 | $15.15 | $15.00 | $15.04 | +0.59% | 1,212 |
| Dec 26, 2025 | $14.85 | $15.00 | $14.85 | $14.95 | +0.70% | 1,721 |
| Dec 24, 2025 | $14.89 | $14.92 | $14.75 | $14.85 | +0.62% | 3,888 |
| Dec 23, 2025 | $14.90 | $14.90 | $14.75 | $14.76 | -0.96% | 2,638 |
| Dec 22, 2025 | $14.81 | $14.96 | $14.81 | $14.90 | +0.45% | 2,316 |
| Dec 19, 2025 | $14.98 | $15.04 | $14.83 | $14.83 | -1.38% | 3,643 |
| Dec 18, 2025 | $15.10 | $15.15 | $14.98 | $15.04 | -0.56% | 5,277 |
| Dec 17, 2025 | $15.15 | $15.19 | $15.13 | $15.13 | +0.74% | 524 |
| Dec 16, 2025 | $15.05 | $15.05 | $14.98 | $15.02 | -1.79% | 1,316 |
| Dec 15, 2025 | $15.25 | $15.29 | $15.19 | $15.29 | +1.13% | 1,318 |
| Dec 12, 2025 | $15.10 | $15.24 | $15.10 | $15.12 | -0.29% | 1,409 |
| Dec 11, 2025 | $15.13 | $15.37 | $15.13 | $15.16 | +0.64% | 13,955 |
| Dec 10, 2025 | $15.14 | $15.14 | $15.00 | $15.07 | +1.17% | 714 |
| Dec 9, 2025 | $15.04 | $15.05 | $14.89 | $14.89 | -1.84% | 1,099 |
| Dec 8, 2025 | $15.17 | $15.17 | $15.17 | $15.17 | -1.17% | 271 |
| Dec 5, 2025 | $15.50 | $15.50 | $15.35 | $15.35 | +0.09% | 1,216 |
| Dec 4, 2025 | $15.34 | $15.34 | $15.34 | $15.34 | +0.02% | 47 |
| Dec 3, 2025 | $15.50 | $15.50 | $15.34 | $15.34 | +0.51% | 578 |
| Dec 2, 2025 | $15.49 | $15.49 | $15.26 | $15.26 | -1.58% | 1,284 |
| Dec 1, 2025 | $14.74 | $15.50 | $14.49 | $15.50 | -1.31% | 633 |
| Nov 28, 2025 | $15.71 | $15.71 | $15.71 | $15.71 | +0.95% | 52 |
| Nov 26, 2025 | $15.56 | $15.56 | $15.56 | $15.56 | +1.30% | 296 |
| Nov 25, 2025 | $15.36 | $15.36 | $15.36 | $15.36 | +1.40% | 288 |
| Nov 24, 2025 | $15.24 | $15.24 | $15.14 | $15.15 | -4.06% | 844 |
| Nov 21, 2025 | $15.20 | $15.82 | $15.20 | $15.79 | +5.79% | 3,336 |
| Nov 20, 2025 | $15.16 | $15.16 | $14.93 | $14.93 | -1.11% | 474 |
| Nov 19, 2025 | $15.16 | $15.18 | $15.06 | $15.09 | -1.73% | 860 |
| Nov 18, 2025 | $15.26 | $15.36 | $15.20 | $15.36 | +1.44% | 270 |
| Nov 17, 2025 | $15.39 | $15.39 | $15.14 | $15.14 | -1.62% | 1,146 |
| Nov 14, 2025 | $15.24 | $15.39 | $15.24 | $15.39 | +0.07% | 407 |
| Nov 13, 2025 | $15.46 | $15.46 | $15.38 | $15.38 | -0.21% | 117 |
| Nov 12, 2025 | $15.46 | $15.50 | $15.41 | $15.41 | -1.28% | 645 |
| Nov 11, 2025 | $15.30 | $15.61 | $15.30 | $15.61 | +2.99% | 674 |
| Nov 10, 2025 | $15.16 | $15.16 | $15.16 | $15.16 | -0.09% | 262 |
| Nov 7, 2025 | $15.07 | $15.17 | $15.05 | $15.17 | +2.78% | 3,802 |
| Nov 6, 2025 | $14.92 | $14.92 | $14.75 | $14.76 | -0.85% | 650 |
| Nov 5, 2025 | $14.81 | $14.89 | $14.81 | $14.89 | +0.64% | 207 |
| Nov 4, 2025 | $14.76 | $14.81 | $14.75 | $14.79 | +0.68% | 803 |
| Nov 3, 2025 | $14.59 | $14.74 | $14.56 | $14.69 | -1.92% | 2,293 |
| Oct 31, 2025 | $14.70 | $14.98 | $14.70 | $14.98 | +1.90% | 1,816 |
| Oct 30, 2025 | $14.80 | $14.93 | $14.70 | $14.70 | -2.97% | 3,717 |
| Oct 29, 2025 | $15.40 | $15.40 | $15.03 | $15.15 | -4.46% | 1,260 |
| Oct 28, 2025 | $15.96 | $15.96 | $15.41 | $15.86 | +0.40% | 3,148 |
| Oct 27, 2025 | $15.72 | $15.81 | $15.72 | $15.79 | +0.42% | 799 |
| Oct 24, 2025 | $15.89 | $16.24 | $15.26 | $15.73 | -0.08% | 27,341 |
| Oct 23, 2025 | $15.71 | $15.81 | $15.32 | $15.74 | -1.79% | 6,424 |
| Oct 22, 2025 | $15.88 | $16.03 | $15.88 | $16.03 | +0.72% | 476 |
| Oct 21, 2025 | $16.00 | $16.00 | $15.46 | $15.91 | -0.59% | 1,332 |
| Oct 20, 2025 | $15.85 | $16.01 | $15.61 | $16.01 | – | 1,159 |
Seasonality
HDLB return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | 0.0% | -5.2% | 2.7% | 0.8% | -0.3% | 5.7% | 2.3% | -8.4% | 0.7% | 10.7% | 2.0% |
| Months up | 4 of 7 | 4 of 7 | 4 of 7 | 2 of 7 | 5 of 7 | 4 of 7 | 7 of 7 | 5 of 7 | 2 of 7 | 4 of 7 | 6 of 7 | 4 of 7 |
| 2026 | 11.5% | 13.9% | -7.4% | -0.3% | -3.8% | 0.7% | 10.2% | 3.8% | -10.4% | 2.1% | ||
| 2025 | 4.7% | 13.9% | 4.2% | -5.5% | 1.1% | 2.2% | 2.6% | 9.6% | 0.1% | -8.9% | 5.7% | -3.2% |
| 2024 | -1.6% | 1.6% | 10.0% | -8.1% | 6.0% | -0.2% | 13.4% | 8.0% | 4.1% | 1.2% | 8.5% | -14.3% |
| 2023 | 10.6% | -10.1% | -5.6% | -0.2% | -14.3% | 10.3% | 3.5% | -4.2% | -9.3% | -4.1% | 17.5% | 6.8% |
| 2022 | -0.5% | -4.4% | 7.5% | -3.0% | 12.0% | -15.5% | 6.7% | -7.1% | -22.7% | 21.7% | 11.0% | -7.7% |
| 2021 | 7.2% | 5.9% | 14.0% | 7.9% | 1.4% | -0.9% | 2.7% | 3.6% | -8.6% | 1.4% | -1.0% | 18.7% |
| 2020 | -3.6% | -20.4% | -59.1% | 28.3% | 3.3% | 1.6% | 1.0% | 2.2% | -11.8% | -8.5% | 31.1% | 6.4% |
| 2019 | 1.8% | 7.3% |