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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $15.30 | $17.00 | $14.23 | $16.30 | +0.68% | 44,240 |
| Sep 2026 | $17.72 | $18.13 | $15.58 | $16.20 | -10.66% | 38,748 |
| Aug 2026 | $17.93 | $18.38 | $17.09 | $18.13 | +2.56% | 31,578 |
| Jul 2026 | $16.35 | $19.23 | $16.11 | $17.67 | +8.84% | 70,564 |
| Jun 2026 | $16.08 | $16.83 | $15.18 | $16.24 | +0.19% | 110,523 |
| May 2026 | $18.04 | $18.04 | $15.69 | $16.21 | -5.02% | 38,634 |
| Apr 2026 | $17.00 | $17.41 | $15.89 | $17.07 | -1.31% | 30,674 |
| Mar 2026 | $19.25 | $19.25 | $15.47 | $17.29 | -7.83% | 49,958 |
| Feb 2026 | $16.70 | $19.44 | $16.45 | $18.76 | +12.75% | 74,167 |
| Jan 2026 | $15.00 | $16.65 | $14.63 | $16.64 | +10.67% | 38,750 |
| Dec 2025 | $14.74 | $15.50 | $14.49 | $15.03 | -4.30% | 49,968 |
| Nov 2025 | $14.59 | $15.82 | $14.56 | $15.71 | +4.87% | 17,426 |
| Oct 2025 | $16.71 | $16.93 | $14.70 | $14.98 | -9.96% | 67,096 |
| Sep 2025 | $16.46 | $16.98 | $15.99 | $16.64 | -0.70% | 32,954 |
| Aug 2025 | $15.49 | $17.08 | $15.39 | $16.75 | +8.72% | 49,849 |
| Jul 2025 | $15.52 | $16.27 | $14.33 | $15.41 | +1.20% | 42,130 |
| Jun 2025 | $15.00 | $15.89 | $14.76 | $15.23 | +1.08% | 28,874 |
| May 2025 | $15.12 | $15.91 | $14.35 | $15.06 | +0.14% | 27,162 |
| Apr 2025 | $15.51 | $16.82 | $12.12 | $15.04 | -6.92% | 80,814 |
| Mar 2025 | $15.40 | $17.24 | $13.22 | $16.16 | +3.49% | 175,540 |
| Feb 2025 | $13.99 | $15.69 | $13.66 | $15.62 | +12.77% | 53,313 |
| Jan 2025 | $13.57 | $14.47 | $12.52 | $13.85 | +3.77% | 110,310 |
| Dec 2024 | $15.34 | $15.36 | $12.51 | $13.35 | -15.15% | 56,288 |
| Nov 2024 | $14.61 | $15.89 | $13.72 | $15.73 | +7.74% | 34,267 |
| Oct 2024 | $14.58 | $14.97 | $13.71 | $14.60 | +0.26% | 67,285 |
| Sep 2024 | $15.49 | $17.04 | $13.65 | $14.56 | +3.43% | 68,431 |
| Aug 2024 | $13.27 | $14.65 | $12.40 | $14.08 | +6.98% | 41,276 |
| Jul 2024 | $11.96 | $13.36 | $11.59 | $13.16 | +11.91% | 30,239 |
| Jun 2024 | $11.73 | $12.04 | $11.31 | $11.76 | -0.66% | 23,996 |
| May 2024 | $11.38 | $12.20 | $11.00 | $11.84 | +5.01% | 23,156 |
| Apr 2024 | $12.22 | $12.50 | $10.32 | $11.27 | -9.31% | 39,476 |
| Mar 2024 | $11.30 | $12.46 | $11.18 | $12.43 | +9.64% | 37,727 |
| Feb 2024 | $11.20 | $11.52 | $10.60 | $11.34 | +0.32% | 30,036 |
| Jan 2024 | $11.92 | $12.21 | $10.74 | $11.30 | -2.42% | 103,489 |
| Dec 2023 | $11.03 | $11.61 | $10.58 | $11.58 | +5.58% | 73,275 |
| Nov 2023 | $9.53 | $10.97 | $9.51 | $10.97 | +16.35% | 36,017 |
| Oct 2023 | $9.90 | $10.37 | $8.99 | $9.43 | -5.37% | 91,944 |
| Sep 2023 | $11.17 | $11.31 | $9.83 | $9.96 | -9.91% | 30,931 |
| Aug 2023 | $11.65 | $11.65 | $10.51 | $11.06 | -5.37% | 38,319 |
| Jul 2023 | $11.49 | $12.10 | $10.98 | $11.69 | +2.29% | 32,041 |
| Jun 2023 | $10.34 | $11.95 | $10.34 | $11.42 | +9.46% | 67,304 |
| May 2023 | $12.18 | $12.18 | $10.00 | $10.44 | -15.19% | 38,785 |
| Apr 2023 | $12.71 | $12.88 | $11.70 | $12.31 | -1.21% | 21,270 |
| Mar 2023 | $13.23 | $13.63 | $10.80 | $12.46 | -6.57% | 53,324 |
| Feb 2023 | $14.98 | $15.35 | $13.33 | $13.33 | -10.78% | 65,065 |
| Jan 2023 | $13.75 | $15.22 | $13.56 | $14.94 | +9.60% | 38,012 |
| Dec 2022 | $14.99 | $15.08 | $13.12 | $13.63 | -8.60% | 80,713 |
| Nov 2022 | $13.66 | $14.92 | $12.87 | $14.92 | +10.26% | 66,588 |
| Oct 2022 | $11.31 | $13.62 | $11.09 | $13.53 | +19.55% | 45,263 |
| Sep 2022 | $14.55 | $15.20 | $11.32 | $11.32 | -23.34% | 42,669 |
| Aug 2022 | $16.06 | $16.94 | $14.76 | $14.76 | -7.73% | 35,646 |
| Jul 2022 | $15.66 | $16.00 | $14.52 | $16.00 | +5.33% | 22,330 |
| Jun 2022 | $18.95 | $18.95 | $14.07 | $15.19 | -15.96% | 98,804 |
| May 2022 | $16.58 | $18.95 | $15.81 | $18.07 | +10.77% | 282,300 |
| Apr 2022 | $16.43 | $19.21 | $16.32 | $16.32 | -3.85% | 68,038 |
| Mar 2022 | $15.71 | $17.18 | $15.52 | $16.97 | +6.81% | 49,218 |
| Feb 2022 | $16.45 | $18.00 | $14.89 | $15.89 | -5.37% | 214,744 |
| Jan 2022 | $17.13 | $17.49 | $15.64 | $16.79 | -1.12% | 384,557 |
| Dec 2021 | $14.70 | $17.05 | $14.37 | $16.98 | +17.82% | 321,843 |
| Nov 2021 | $14.60 | $15.29 | $14.41 | $14.41 | -1.83% | 557,609 |
| Oct 2021 | $14.62 | $15.17 | $14.31 | $14.68 | +0.47% | 478,906 |
| Sep 2021 | $16.05 | $16.21 | $14.61 | $14.61 | -8.99% | 83,992 |
| Aug 2021 | $15.83 | $16.65 | $15.27 | $16.06 | +2.52% | 77,273 |
| Jul 2021 | $15.45 | $15.99 | $14.90 | $15.66 | +1.91% | 82,512 |
| Jun 2021 | $16.07 | $16.44 | $15.01 | $15.37 | -1.62% | 68,851 |
| May 2021 | $15.77 | $18.32 | $15.35 | $15.62 | +0.58% | 244,176 |
| Apr 2021 | $14.49 | $15.99 | $14.39 | $15.53 | +7.10% | 320,843 |
| Mar 2021 | $13.05 | $14.84 | $12.94 | $14.50 | +13.19% | 845,659 |
| Feb 2021 | $12.21 | $13.50 | $11.67 | $12.81 | +5.09% | 539,222 |
| Jan 2021 | $11.69 | $13.09 | $11.11 | $12.19 | +6.52% | 438,262 |
| Dec 2020 | $11.18 | $12.44 | $10.99 | $11.44 | +5.08% | 1,523,396 |
| Nov 2020 | $8.37 | $11.72 | $8.36 | $10.89 | +30.16% | 1,929,073 |
| Oct 2020 | $9.13 | $10.10 | $7.82 | $8.37 | -9.19% | 1,149,866 |
| Sep 2020 | $10.44 | $11.04 | $8.57 | $9.21 | -13.28% | 544,559 |
| Aug 2020 | $10.45 | $11.71 | $10.36 | $10.62 | +1.58% | 697,291 |
| Jul 2020 | $10.45 | $11.23 | $9.52 | $10.46 | +0.11% | 529,466 |
| Jun 2020 | $10.40 | $15.89 | $8.73 | $10.45 | +0.41% | 151,702 |
| May 2020 | $9.53 | $11.03 | $7.80 | $10.41 | +2.54% | 174,335 |
| Apr 2020 | $7.60 | $11.43 | $6.58 | $10.15 | +26.19% | 275,860 |
| Mar 2020 | $20.20 | $22.14 | $4.90 | $8.04 | -59.78% | 201,756 |
| Feb 2020 | $25.29 | $26.91 | $19.11 | $20.00 | -20.86% | 114,797 |
| Jan 2020 | $26.10 | $27.59 | $25.14 | $25.27 | -5.22% | 97,573 |
| Dec 2019 | $25.34 | $26.71 | $25.17 | $26.66 | +6.57% | 26,652 |
| Nov 2019 | $24.76 | $25.75 | $24.76 | $25.01 | +1.48% | 21,192 |
| Oct 2019 | $24.86 | $25.13 | $24.63 | $24.65 | – | 12,600 |
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% |