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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.00 | $17.00 | $14.23 | $16.30 | +1.91% | 9,191 |
| Oct 19, 2026 | $15.44 | $16.48 | $15.44 | $16.00 | +0.87% | 5,029 |
| Oct 12, 2026 | $15.24 | $15.88 | $15.01 | $15.86 | +6.37% | 848 |
| Oct 5, 2026 | $15.12 | $15.53 | $14.65 | $14.91 | -2.22% | 21,017 |
| Sep 28, 2026 | $15.86 | $16.20 | $15.15 | $15.25 | -4.95% | 11,119 |
| Sep 21, 2026 | $16.16 | $16.41 | $15.87 | $16.04 | -1.37% | 6,574 |
| Sep 14, 2026 | $17.15 | $17.15 | $16.16 | $16.27 | -3.89% | 5,266 |
| Sep 8, 2026 | $17.03 | $17.49 | $16.74 | $16.93 | -3.52% | 14,073 |
| Aug 31, 2026 | $17.77 | $18.13 | $17.19 | $17.54 | -2.19% | 11,805 |
| Aug 24, 2026 | $18.21 | $18.38 | $17.09 | $17.94 | +0.50% | 4,171 |
| Aug 17, 2026 | $17.74 | $18.30 | $17.35 | $17.85 | +0.46% | 10,544 |
| Aug 10, 2026 | $17.34 | $17.79 | $17.24 | $17.77 | -0.60% | 7,284 |
| Aug 3, 2026 | $17.93 | $17.93 | $17.15 | $17.87 | +1.12% | 7,645 |
| Jul 27, 2026 | $18.05 | $19.23 | $17.42 | $17.67 | -1.04% | 12,750 |
| Jul 20, 2026 | $17.05 | $17.86 | $16.81 | $17.86 | +6.84% | 31,259 |
| Jul 13, 2026 | $16.83 | $18.01 | $16.28 | $16.72 | +0.06% | 13,995 |
| Jul 6, 2026 | $16.67 | $17.25 | $16.11 | $16.71 | -0.75% | 9,639 |
| Jun 29, 2026 | $16.57 | $16.90 | $15.42 | $16.83 | -0.00% | 16,364 |
| Jun 22, 2026 | $15.45 | $16.83 | $15.18 | $16.83 | +7.85% | 13,516 |
| Jun 15, 2026 | $16.16 | $16.80 | $15.49 | $15.61 | -7.25% | 17,474 |
| Jun 8, 2026 | $15.81 | $16.83 | $15.81 | $16.83 | +7.27% | 13,721 |
| Jun 1, 2026 | $16.08 | $16.22 | $15.27 | $15.69 | -3.22% | 52,369 |
| May 26, 2026 | $16.57 | $16.86 | $16.21 | $16.21 | -2.71% | 5,940 |
| May 18, 2026 | $15.69 | $16.73 | $15.69 | $16.66 | +6.19% | 10,870 |
| May 11, 2026 | $16.64 | $16.73 | $15.69 | $15.69 | -5.31% | 8,329 |
| May 4, 2026 | $16.83 | $17.13 | $16.16 | $16.57 | -2.74% | 9,981 |
| Apr 27, 2026 | $16.50 | $18.04 | $16.33 | $17.03 | +3.76% | 4,992 |
| Apr 20, 2026 | $16.78 | $17.06 | $16.23 | $16.42 | -3.50% | 8,002 |
| Apr 13, 2026 | $16.36 | $17.01 | $15.89 | $17.01 | +0.22% | 11,347 |
| Apr 6, 2026 | $17.30 | $17.41 | $16.88 | $16.97 | -1.46% | 7,082 |
| Mar 30, 2026 | $17.24 | $17.29 | $16.93 | $17.23 | +0.32% | 3,488 |
| Mar 23, 2026 | $15.47 | $17.66 | $15.47 | $17.17 | +5.37% | 6,201 |
| Mar 16, 2026 | $17.93 | $17.94 | $16.00 | $16.30 | -8.11% | 19,664 |
| Mar 9, 2026 | $18.25 | $18.25 | $17.66 | $17.73 | -3.63% | 7,900 |
| Mar 2, 2026 | $19.25 | $19.25 | $18.10 | $18.40 | -1.91% | 15,470 |
| Feb 23, 2026 | $18.68 | $18.76 | $18.41 | $18.76 | +2.13% | 5,687 |
| Feb 17, 2026 | $18.48 | $18.90 | $17.50 | $18.37 | -0.69% | 20,257 |
| Feb 9, 2026 | $18.71 | $19.44 | $17.52 | $18.50 | +5.47% | 30,320 |
| Feb 2, 2026 | $16.70 | $18.70 | $16.45 | $17.54 | +5.39% | 17,903 |
| Jan 26, 2026 | $15.75 | $16.65 | $15.63 | $16.64 | +5.60% | 9,777 |
| Jan 20, 2026 | $15.76 | $16.16 | $15.65 | $15.76 | -0.49% | 4,910 |
| Jan 12, 2026 | $15.75 | $15.83 | $15.15 | $15.83 | +3.97% | 4,291 |
| Jan 5, 2026 | $15.10 | $15.32 | $14.73 | $15.23 | +0.80% | 11,579 |
| Dec 29, 2025 | $15.04 | $15.19 | $14.63 | $15.11 | +1.03% | 14,314 |
| Dec 22, 2025 | $14.81 | $15.00 | $14.75 | $14.95 | +0.80% | 10,563 |
| Dec 15, 2025 | $15.25 | $15.29 | $14.83 | $14.83 | -1.88% | 12,078 |
| Dec 8, 2025 | $15.17 | $15.37 | $14.89 | $15.12 | -1.52% | 17,448 |
| Dec 1, 2025 | $14.74 | $15.50 | $14.49 | $15.35 | -2.28% | 3,758 |
| Nov 24, 2025 | $15.24 | $15.71 | $15.14 | $15.71 | -0.51% | 1,480 |
| Nov 17, 2025 | $15.39 | $15.82 | $14.93 | $15.79 | +2.61% | 6,086 |
| Nov 10, 2025 | $15.16 | $15.61 | $15.16 | $15.39 | +1.44% | 2,105 |
| Nov 3, 2025 | $14.59 | $15.17 | $14.56 | $15.17 | +1.28% | 7,755 |
| Oct 27, 2025 | $15.72 | $15.96 | $14.70 | $14.98 | -4.76% | 10,740 |
| Oct 20, 2025 | $15.85 | $16.24 | $15.26 | $15.73 | -0.57% | 36,732 |
| Oct 13, 2025 | $15.39 | $15.89 | $15.03 | $15.82 | +3.32% | 6,999 |
| Oct 6, 2025 | $16.40 | $16.49 | $15.31 | $15.31 | -9.20% | 9,447 |
| Sep 29, 2025 | $16.29 | $16.93 | $16.13 | $16.86 | +3.45% | 6,123 |
| Sep 22, 2025 | $16.03 | $16.30 | $15.99 | $16.30 | +0.54% | 4,909 |
| Sep 15, 2025 | $16.91 | $16.98 | $16.15 | $16.21 | -2.78% | 17,087 |
| Sep 8, 2025 | $16.49 | $16.89 | $16.49 | $16.67 | -0.93% | 5,515 |
| Sep 2, 2025 | $16.46 | $16.83 | $16.41 | $16.83 | +0.46% | 2,498 |
| Aug 25, 2025 | $16.64 | $16.88 | $15.95 | $16.75 | -1.13% | 8,831 |
| Aug 18, 2025 | $15.94 | $17.08 | $15.94 | $16.95 | +3.79% | 22,588 |
| Aug 11, 2025 | $16.14 | $16.38 | $15.99 | $16.33 | +1.78% | 3,176 |
| Aug 4, 2025 | $15.65 | $16.17 | $15.45 | $16.04 | +3.00% | 10,931 |
| Jul 28, 2025 | $16.15 | $16.27 | $15.39 | $15.57 | -3.61% | 15,676 |
| Jul 21, 2025 | $15.52 | $16.25 | $15.39 | $16.16 | +5.35% | 8,236 |
| Jul 14, 2025 | $15.68 | $15.68 | $15.20 | $15.34 | -3.68% | 7,786 |
| Jul 7, 2025 | $15.98 | $16.15 | $15.57 | $15.92 | -0.26% | 3,502 |
| Jun 30, 2025 | $15.24 | $16.00 | $14.33 | $15.97 | +6.09% | 11,573 |
| Jun 23, 2025 | $15.18 | $15.33 | $14.94 | $15.05 | +0.37% | 5,015 |
| Jun 16, 2025 | $15.17 | $15.39 | $14.82 | $14.99 | -0.01% | 8,462 |
| Jun 9, 2025 | $15.09 | $15.89 | $15.00 | $15.00 | -0.39% | 7,690 |
| Jun 2, 2025 | $15.00 | $15.12 | $14.76 | $15.05 | -0.07% | 7,387 |
| May 26, 2025 | $14.83 | $15.13 | $14.53 | $15.06 | +3.34% | 1,601 |
| May 19, 2025 | $15.91 | $15.91 | $14.35 | $14.58 | -4.57% | 4,387 |
| May 12, 2025 | $15.02 | $15.28 | $14.51 | $15.28 | +2.23% | 11,791 |
| May 5, 2025 | $15.17 | $15.17 | $14.81 | $14.94 | -1.59% | 7,392 |
| Apr 28, 2025 | $14.63 | $15.18 | $14.51 | $15.18 | +4.63% | 6,768 |
| Apr 21, 2025 | $14.29 | $15.00 | $13.76 | $14.51 | +0.74% | 13,845 |
| Apr 14, 2025 | $13.80 | $14.52 | $12.86 | $14.41 | +5.13% | 5,856 |
| Apr 7, 2025 | $12.54 | $14.08 | $12.12 | $13.70 | -1.44% | 46,158 |
| Mar 31, 2025 | $17.24 | $17.24 | $13.90 | $13.90 | -11.76% | 10,822 |
| Mar 24, 2025 | $14.80 | $16.74 | $14.77 | $15.76 | +2.30% | 20,525 |
| Mar 17, 2025 | $15.04 | $15.64 | $14.00 | $15.40 | +0.88% | 33,167 |
| Mar 10, 2025 | $15.80 | $16.26 | $13.22 | $15.27 | -3.38% | 109,764 |
| Mar 3, 2025 | $15.40 | $15.94 | $14.88 | $15.80 | +1.18% | 11,440 |
| Feb 24, 2025 | $14.68 | $15.69 | $13.80 | $15.62 | +2.73% | 27,386 |
| Feb 18, 2025 | $14.77 | $15.20 | $13.66 | $15.20 | +3.47% | 1,451 |
| Feb 10, 2025 | $14.36 | $14.84 | $14.00 | $14.69 | +3.00% | 9,665 |
| Feb 3, 2025 | $13.99 | $14.38 | $13.89 | $14.26 | +3.00% | 14,811 |
| Jan 27, 2025 | $13.09 | $14.47 | $12.88 | $13.85 | +1.94% | 60,108 |
| Jan 21, 2025 | $13.95 | $13.95 | $12.52 | $13.59 | -1.35% | 29,716 |
| Jan 13, 2025 | $12.80 | $13.77 | $12.78 | $13.77 | +7.27% | 11,831 |
| Jan 6, 2025 | $13.61 | $13.61 | $12.80 | $12.84 | -5.68% | 5,650 |
| Dec 30, 2024 | $13.02 | $13.70 | $13.02 | $13.61 | +1.76% | 4,659 |
| Dec 23, 2024 | $13.00 | $13.76 | $12.58 | $13.37 | +0.35% | 17,194 |
| Dec 16, 2024 | $14.35 | $14.35 | $12.51 | $13.33 | -7.70% | 22,494 |
| Dec 9, 2024 | $15.18 | $15.18 | $14.16 | $14.44 | -4.32% | 6,313 |
| Dec 2, 2024 | $15.34 | $15.36 | $15.02 | $15.09 | -4.04% | 8,633 |
| Nov 25, 2024 | $15.46 | $15.81 | $15.16 | $15.73 | +1.70% | 10,414 |
| Nov 18, 2024 | $13.72 | $15.53 | $13.72 | $15.47 | +4.40% | 6,428 |
| Nov 11, 2024 | $14.79 | $14.86 | $14.45 | $14.81 | +0.45% | 6,484 |
| Nov 4, 2024 | $14.35 | $15.89 | $14.35 | $14.75 | +2.69% | 7,577 |
| Oct 28, 2024 | $14.25 | $14.71 | $13.71 | $14.36 | -0.55% | 17,554 |
| Oct 21, 2024 | $14.79 | $14.87 | $14.44 | $14.44 | -3.55% | 34,996 |
| Oct 14, 2024 | $14.37 | $14.97 | $14.37 | $14.97 | +4.15% | 7,231 |
| Oct 7, 2024 | $14.54 | $14.61 | $14.32 | $14.38 | -1.10% | 7,385 |
| Sep 30, 2024 | $14.36 | $14.60 | $14.36 | $14.54 | +0.54% | 6,416 |
| Sep 23, 2024 | $14.02 | $14.68 | $13.65 | $14.46 | +1.91% | 23,092 |
| Sep 16, 2024 | $14.45 | $15.10 | $13.65 | $14.19 | -0.21% | 20,255 |
| Sep 9, 2024 | $13.84 | $14.29 | $13.80 | $14.22 | +3.24% | 15,644 |
| Sep 3, 2024 | $15.49 | $17.04 | $13.72 | $13.77 | -2.18% | 6,507 |
| Aug 26, 2024 | $13.50 | $14.65 | $13.50 | $14.08 | +4.47% | 11,202 |
| Aug 19, 2024 | $13.20 | $13.50 | $13.15 | $13.48 | +3.06% | 6,109 |
| Aug 12, 2024 | $12.84 | $13.68 | $12.40 | $13.08 | +0.83% | 7,560 |
| Aug 5, 2024 | $12.87 | $13.00 | $12.59 | $12.97 | -2.98% | 15,003 |
| Jul 29, 2024 | $13.18 | $13.46 | $13.16 | $13.37 | +0.89% | 5,299 |
| Jul 22, 2024 | $12.14 | $13.32 | $12.14 | $13.25 | +4.01% | 2,805 |
| Jul 15, 2024 | $12.17 | $12.88 | $12.15 | $12.74 | +3.41% | 8,511 |
| Jul 8, 2024 | $11.68 | $12.32 | $11.66 | $12.32 | +5.91% | 10,978 |
| Jul 1, 2024 | $11.96 | $11.98 | $11.59 | $11.63 | -1.08% | 4,048 |
| Jun 24, 2024 | $11.80 | $12.02 | $11.55 | $11.76 | -0.77% | 5,888 |
| Jun 17, 2024 | $11.31 | $12.01 | $11.31 | $11.85 | +3.95% | 9,664 |
| Jun 10, 2024 | $11.66 | $11.80 | $11.38 | $11.40 | -3.38% | 4,359 |
| Jun 3, 2024 | $11.73 | $12.04 | $11.73 | $11.80 | -0.32% | 4,085 |
| May 28, 2024 | $11.54 | $11.84 | $11.17 | $11.84 | +1.79% | 9,322 |
| May 20, 2024 | $12.20 | $12.20 | $11.30 | $11.63 | -4.32% | 5,187 |
| May 13, 2024 | $12.03 | $12.19 | $11.95 | $12.15 | +3.17% | 4,975 |
| May 6, 2024 | $11.65 | $11.94 | $11.00 | $11.78 | +2.28% | 2,866 |
| Apr 29, 2024 | $11.52 | $11.52 | $11.27 | $11.52 | +1.93% | 1,052 |
| Apr 22, 2024 | $11.52 | $11.73 | $11.30 | $11.30 | -1.41% | 12,441 |
| Apr 15, 2024 | $11.37 | $11.46 | $10.86 | $11.46 | +2.53% | 13,037 |
| Apr 8, 2024 | $12.50 | $12.50 | $10.32 | $11.18 | -6.64% | 7,103 |
| Apr 1, 2024 | $12.22 | $12.26 | $11.97 | $11.97 | -3.68% | 6,649 |
| Mar 25, 2024 | $11.87 | $12.46 | $11.84 | $12.43 | +4.61% | 9,077 |
| Mar 18, 2024 | $12.00 | $12.11 | $11.78 | $11.88 | +1.29% | 6,169 |
| Mar 11, 2024 | $11.73 | $12.07 | $11.59 | $11.73 | -0.42% | 7,161 |
| Mar 4, 2024 | $11.25 | $11.78 | $11.25 | $11.78 | +4.70% | 12,734 |
| Feb 26, 2024 | $11.52 | $11.52 | $11.14 | $11.25 | -2.12% | 6,122 |
| Feb 20, 2024 | $11.18 | $11.50 | $11.10 | $11.49 | +3.02% | 3,496 |
| Feb 12, 2024 | $11.06 | $11.16 | $10.60 | $11.16 | +2.35% | 7,095 |
| Feb 5, 2024 | $11.18 | $11.18 | $10.78 | $10.90 | -3.92% | 11,350 |
| Jan 29, 2024 | $11.51 | $11.69 | $10.81 | $11.35 | -1.79% | 27,082 |
| Jan 22, 2024 | $11.38 | $12.17 | $10.74 | $11.55 | +1.72% | 56,300 |
| Jan 16, 2024 | $11.55 | $11.55 | $11.26 | $11.36 | -2.90% | 1,229 |
| Jan 8, 2024 | $12.05 | $12.21 | $11.64 | $11.70 | -3.33% | 14,619 |
| Jan 2, 2024 | $11.92 | $12.12 | $11.90 | $12.10 | +4.48% | 8,818 |
| Dec 26, 2023 | $11.42 | $11.61 | $11.30 | $11.58 | +1.42% | 16,300 |
| Dec 18, 2023 | $11.30 | $11.55 | $11.20 | $11.42 | +1.29% | 8,125 |
| Dec 11, 2023 | $11.48 | $11.51 | $10.58 | $11.27 | +0.54% | 25,403 |
| Dec 4, 2023 | $11.20 | $11.26 | $11.14 | $11.21 | +0.56% | 8,941 |
| Nov 27, 2023 | $10.47 | $11.15 | $10.47 | $11.15 | +4.98% | 26,717 |
| Nov 20, 2023 | $10.41 | $10.64 | $10.41 | $10.62 | +2.27% | 4,450 |
| Nov 13, 2023 | $9.69 | $10.72 | $9.69 | $10.39 | +6.30% | 4,048 |
| Nov 6, 2023 | $10.24 | $10.70 | $9.70 | $9.77 | -5.60% | 13,943 |
| Oct 30, 2023 | $9.23 | $10.35 | $9.02 | $10.35 | +15.19% | 2,928 |
| Oct 23, 2023 | $9.25 | $10.08 | $8.99 | $8.99 | -3.93% | 9,162 |
| Oct 16, 2023 | $9.61 | $10.37 | $9.27 | $9.35 | -1.47% | 42,912 |
| Oct 9, 2023 | $9.60 | $10.15 | $9.34 | $9.49 | -1.10% | 32,040 |
| Oct 2, 2023 | $9.90 | $9.90 | $9.36 | $9.60 | -3.66% | 6,267 |
| Sep 25, 2023 | $10.20 | $10.30 | $9.83 | $9.96 | -3.63% | 5,798 |
| Sep 18, 2023 | $10.74 | $10.96 | $10.34 | $10.34 | -4.70% | 3,786 |
| Sep 11, 2023 | $10.78 | $11.31 | $10.64 | $10.85 | +1.31% | 10,334 |
| Sep 5, 2023 | $11.05 | $11.05 | $10.65 | $10.71 | -1.95% | 7,449 |
| Aug 28, 2023 | $10.87 | $11.19 | $10.77 | $10.92 | -0.82% | 8,732 |
| Aug 21, 2023 | $10.51 | $11.01 | $10.51 | $11.01 | +3.31% | 2,804 |
| Aug 14, 2023 | $10.97 | $10.97 | $10.55 | $10.66 | -3.83% | 8,112 |
| Aug 7, 2023 | $11.12 | $11.28 | $10.95 | $11.08 | +0.61% | 18,708 |
| Jul 31, 2023 | $11.69 | $11.69 | $11.00 | $11.01 | -5.74% | 3,656 |
| Jul 24, 2023 | $11.82 | $11.92 | $11.68 | $11.68 | +0.21% | 6,673 |
| Jul 17, 2023 | $11.48 | $11.71 | $10.98 | $11.66 | +3.38% | 11,620 |
| Jul 10, 2023 | $11.42 | $12.10 | $11.24 | $11.28 | -0.54% | 8,891 |
| Jul 3, 2023 | $11.49 | $11.60 | $11.20 | $11.34 | -0.73% | 4,728 |
| Jun 26, 2023 | $10.85 | $11.56 | $10.85 | $11.42 | +6.12% | 4,577 |
| Jun 20, 2023 | $11.34 | $11.34 | $10.77 | $10.77 | -6.58% | 10,418 |
| Jun 12, 2023 | $11.24 | $11.52 | $11.13 | $11.52 | +2.52% | 23,413 |
| Jun 5, 2023 | $10.99 | $11.95 | $10.79 | $11.24 | +2.85% | 20,791 |
| May 30, 2023 | $10.39 | $10.93 | $10.34 | $10.93 | +4.45% | 8,625 |
| May 22, 2023 | $10.97 | $11.00 | $10.00 | $10.46 | -4.25% | 7,402 |
| May 15, 2023 | $11.04 | $11.10 | $10.63 | $10.93 | -1.27% | 12,351 |
| May 8, 2023 | $11.58 | $11.58 | $10.91 | $11.07 | -4.60% | 6,917 |
| May 1, 2023 | $12.18 | $12.18 | $11.11 | $11.60 | -5.72% | 11,595 |
| Apr 24, 2023 | $11.98 | $12.31 | $11.70 | $12.31 | +2.08% | 3,910 |
| Apr 17, 2023 | $12.50 | $12.70 | $11.99 | $12.06 | -3.57% | 4,999 |
| Apr 10, 2023 | $12.60 | $12.88 | $12.25 | $12.50 | -1.01% | 3,709 |
| Apr 3, 2023 | $12.71 | $12.71 | $12.47 | $12.63 | +1.38% | 8,652 |
| Mar 27, 2023 | $11.66 | $12.46 | $11.66 | $12.46 | +9.66% | 3,976 |
| Mar 20, 2023 | $11.64 | $11.77 | $10.80 | $11.36 | +1.09% | 13,767 |
| Mar 13, 2023 | $11.50 | $12.25 | $11.15 | $11.24 | -5.86% | 18,366 |
| Mar 6, 2023 | $13.60 | $13.63 | $11.84 | $11.94 | -11.60% | 12,620 |
| Feb 27, 2023 | $13.66 | $13.82 | $13.09 | $13.50 | -0.13% | 7,162 |
| Feb 21, 2023 | $13.95 | $13.95 | $13.35 | $13.52 | -5.42% | 18,444 |
| Feb 13, 2023 | $14.36 | $14.59 | $13.96 | $14.30 | -0.48% | 22,177 |
| Feb 6, 2023 | $14.75 | $14.82 | $14.05 | $14.37 | -3.85% | 11,106 |
| Jan 30, 2023 | $14.75 | $15.35 | $14.57 | $14.94 | +1.84% | 15,109 |
| Jan 23, 2023 | $14.50 | $15.04 | $14.03 | $14.67 | +2.05% | 21,991 |
| Jan 17, 2023 | $14.81 | $14.81 | $14.14 | $14.38 | -4.10% | 2,532 |
| Jan 9, 2023 | $14.54 | $15.22 | $14.54 | $14.99 | +2.65% | 5,063 |
| Jan 3, 2023 | $13.75 | $14.63 | $13.56 | $14.60 | +7.10% | 4,088 |
| Dec 27, 2022 | $13.87 | $13.90 | $13.43 | $13.63 | -0.61% | 35,199 |
| Dec 19, 2022 | $13.48 | $13.75 | $13.12 | $13.72 | +1.44% | 11,597 |
| Dec 12, 2022 | $14.15 | $15.00 | $13.52 | $13.52 | -5.09% | 8,365 |
| Dec 5, 2022 | $14.59 | $14.59 | $14.03 | $14.25 | -4.17% | 4,649 |
| Nov 28, 2022 | $14.29 | $15.08 | $14.23 | $14.87 | +0.62% | 32,988 |
| Nov 21, 2022 | $14.39 | $14.83 | $14.20 | $14.78 | +3.17% | 4,015 |
| Nov 14, 2022 | $14.63 | $14.75 | $13.84 | $14.32 | -2.24% | 11,775 |
| Nov 7, 2022 | $13.53 | $14.65 | $13.26 | $14.65 | +9.04% | 13,163 |
| Oct 31, 2022 | $13.60 | $13.66 | $12.87 | $13.44 | -1.30% | 27,725 |
| Oct 24, 2022 | $12.32 | $13.62 | $12.32 | $13.61 | +12.34% | 3,857 |
| Oct 17, 2022 | $11.81 | $12.15 | $11.78 | $12.12 | +5.08% | 16,276 |
| Oct 10, 2022 | $11.57 | $12.00 | $11.35 | $11.53 | +0.68% | 6,924 |
| Oct 3, 2022 | $11.31 | $12.69 | $11.09 | $11.46 | +1.24% | 16,031 |
| Sep 26, 2022 | $12.25 | $12.25 | $11.32 | $11.32 | -9.52% | 7,578 |
| Sep 19, 2022 | $13.11 | $13.99 | $12.39 | $12.51 | -9.82% | 18,099 |
| Sep 12, 2022 | $15.18 | $15.20 | $13.60 | $13.87 | -7.07% | 13,830 |
| Sep 6, 2022 | $14.30 | $14.93 | $14.21 | $14.93 | +3.46% | 1,827 |
| Aug 29, 2022 | $15.41 | $15.41 | $14.43 | $14.43 | -6.56% | 9,570 |
| Aug 22, 2022 | $16.08 | $16.08 | $15.44 | $15.44 | -5.88% | 6,531 |
| Aug 15, 2022 | $16.47 | $16.94 | $15.52 | $16.40 | -0.54% | 6,886 |
| Aug 8, 2022 | $16.81 | $16.81 | $15.72 | $16.49 | +5.69% | 3,990 |
| Aug 1, 2022 | $16.06 | $16.06 | $15.50 | $15.61 | -2.46% | 10,004 |
| Jul 25, 2022 | $15.20 | $16.00 | $15.20 | $16.00 | +6.21% | 7,635 |
| Jul 18, 2022 | $15.47 | $15.71 | $15.00 | $15.06 | -1.89% | 2,584 |
| Jul 11, 2022 | $15.49 | $15.65 | $14.52 | $15.35 | -0.76% | 5,299 |
| Jul 5, 2022 | $15.25 | $15.55 | $14.70 | $15.47 | -1.43% | 6,321 |
| Jun 27, 2022 | $15.90 | $16.35 | $15.19 | $15.70 | -1.17% | 7,699 |
| Jun 21, 2022 | $14.95 | $15.90 | $14.85 | $15.88 | +10.34% | 9,016 |
| Jun 13, 2022 | $15.59 | $16.00 | $14.07 | $14.39 | -11.15% | 47,188 |
| Jun 6, 2022 | $17.69 | $17.94 | $16.10 | $16.20 | -8.12% | 27,137 |
| May 31, 2022 | $17.94 | $18.95 | $17.31 | $17.63 | -2.94% | 35,299 |
| May 23, 2022 | $16.89 | $18.16 | $16.68 | $18.16 | +9.80% | 19,848 |
| May 16, 2022 | $16.80 | $18.95 | $15.99 | $16.54 | -1.47% | 112,640 |
| May 9, 2022 | $17.03 | $17.15 | $15.81 | $16.79 | -3.06% | 93,275 |
| May 2, 2022 | $16.58 | $17.83 | $15.88 | $17.32 | +6.15% | 29,493 |
| Apr 25, 2022 | $17.12 | $17.58 | $16.32 | $16.32 | -8.92% | 20,180 |
| Apr 18, 2022 | $18.13 | $19.21 | $17.74 | $17.92 | -0.78% | 24,053 |
| Apr 11, 2022 | $17.95 | $18.15 | $17.71 | $18.06 | -0.43% | 5,817 |
| Apr 4, 2022 | $17.10 | $18.26 | $17.09 | $18.13 | +6.30% | 14,822 |
| Mar 28, 2022 | $16.64 | $17.18 | $16.42 | $17.06 | +1.53% | 9,944 |
| Mar 21, 2022 | $16.23 | $16.80 | $16.14 | $16.80 | +4.82% | 6,797 |
| Mar 14, 2022 | $15.65 | $16.19 | $15.52 | $16.03 | +2.60% | 9,772 |
| Mar 7, 2022 | $16.36 | $16.60 | $15.58 | $15.62 | -6.11% | 13,069 |
| Feb 28, 2022 | $15.77 | $16.90 | $15.55 | $16.64 | +2.95% | 20,921 |
| Feb 22, 2022 | $15.87 | $16.22 | $14.89 | $16.16 | +1.42% | 15,868 |
| Feb 14, 2022 | $15.85 | $16.14 | $15.56 | $15.94 | -1.23% | 150,478 |
| Feb 7, 2022 | $16.39 | $16.69 | $15.99 | $16.13 | -1.92% | 20,790 |
| Jan 31, 2022 | $16.46 | $18.00 | $16.30 | $16.45 | -1.56% | 28,808 |
| Jan 24, 2022 | $16.28 | $16.71 | $15.64 | $16.71 | +1.46% | 27,580 |
| Jan 18, 2022 | $17.25 | $17.25 | $16.41 | $16.47 | -4.85% | 48,011 |
| Jan 10, 2022 | $17.34 | $17.46 | $16.68 | $17.31 | +0.12% | 88,071 |
| Jan 3, 2022 | $17.13 | $17.49 | $16.74 | $17.29 | +1.83% | 211,576 |
| Dec 27, 2021 | $16.86 | $17.05 | $16.56 | $16.98 | +2.17% | 129,852 |
| Dec 20, 2021 | $15.90 | $16.73 | $15.34 | $16.62 | +3.81% | 134,597 |
| Dec 13, 2021 | $15.26 | $16.50 | $15.26 | $16.01 | +5.49% | 24,486 |
| Dec 6, 2021 | $15.34 | $15.34 | $14.98 | $15.18 | +1.07% | 9,653 |
| Nov 29, 2021 | $15.03 | $15.03 | $14.37 | $15.02 | -0.15% | 27,513 |
| Nov 22, 2021 | $14.81 | $15.27 | $14.76 | $15.04 | +1.55% | 81,815 |
| Nov 15, 2021 | $15.08 | $15.20 | $14.78 | $14.81 | -1.73% | 150,909 |
| Nov 8, 2021 | $15.10 | $15.20 | $14.92 | $15.07 | -1.37% | 166,494 |
| Nov 1, 2021 | $14.60 | $15.29 | $14.53 | $15.28 | +4.09% | 154,133 |
| Oct 25, 2021 | $14.84 | $15.00 | $14.59 | $14.68 | -1.48% | 149,515 |
| Oct 18, 2021 | $14.54 | $15.17 | $14.54 | $14.90 | +0.34% | 154,686 |
| Oct 11, 2021 | $14.90 | $15.00 | $14.31 | $14.85 | -0.47% | 162,922 |
| Oct 4, 2021 | $14.81 | $15.17 | $14.56 | $14.92 | +0.98% | 11,097 |
| Sep 27, 2021 | $15.03 | $15.07 | $14.50 | $14.78 | -1.61% | 7,484 |
| Sep 20, 2021 | $14.78 | $15.20 | $14.72 | $15.02 | -0.54% | 8,206 |
| Sep 13, 2021 | $15.59 | $15.74 | $15.10 | $15.10 | -1.98% | 22,313 |
| Sep 7, 2021 | $16.11 | $16.11 | $15.41 | $15.41 | -4.62% | 38,761 |
| Aug 30, 2021 | $15.95 | $16.21 | $15.73 | $16.15 | +1.49% | 11,210 |
| Aug 23, 2021 | $16.21 | $16.50 | $15.86 | $15.91 | -2.06% | 12,642 |
| Aug 16, 2021 | $16.27 | $16.65 | $16.00 | $16.25 | -0.47% | 40,030 |
| Aug 9, 2021 | $15.72 | $16.44 | $15.27 | $16.33 | +3.04% | 13,523 |
| Aug 2, 2021 | $15.83 | $16.56 | $15.68 | $15.84 | +1.17% | 7,782 |
| Jul 26, 2021 | $15.63 | $15.99 | $15.59 | $15.66 | +0.45% | 31,196 |
| Jul 19, 2021 | $15.32 | $15.69 | $14.90 | $15.59 | +0.45% | 13,025 |
| Jul 12, 2021 | $15.73 | $15.73 | $15.01 | $15.52 | -0.48% | 12,753 |
| Jul 6, 2021 | $15.28 | $15.60 | $15.11 | $15.59 | +0.52% | 21,763 |
| Jun 28, 2021 | $15.50 | $15.57 | $15.01 | $15.51 | +0.15% | 8,651 |
| Jun 21, 2021 | $15.20 | $15.79 | $15.20 | $15.49 | +2.52% | 10,082 |
| Jun 14, 2021 | $16.05 | $16.18 | $15.11 | $15.11 | -6.90% | 13,604 |
| Jun 7, 2021 | $16.05 | $16.44 | $15.87 | $16.23 | +1.42% | 18,705 |
| Jun 1, 2021 | $16.07 | $16.07 | $15.53 | $16.00 | +2.45% | 21,584 |
| May 24, 2021 | $16.27 | $16.27 | $15.53 | $15.62 | -2.45% | 24,261 |
| May 17, 2021 | $16.47 | $16.55 | $15.35 | $16.01 | -4.46% | 55,731 |
| May 10, 2021 | $16.35 | $18.32 | $15.74 | $16.76 | +2.83% | 92,532 |
| May 3, 2021 | $15.77 | $16.37 | $15.72 | $16.30 | +4.95% | 71,652 |
| Apr 26, 2021 | $15.55 | $15.99 | $15.20 | $15.53 | +0.70% | 47,937 |
| Apr 19, 2021 | $15.16 | $15.55 | $14.87 | $15.42 | +2.07% | 56,439 |
| Apr 12, 2021 | $14.70 | $15.13 | $14.53 | $15.11 | +2.58% | 36,004 |
| Apr 5, 2021 | $14.80 | $14.88 | $14.62 | $14.73 | +0.27% | 133,349 |
| Mar 29, 2021 | $14.34 | $14.84 | $14.34 | $14.69 | +0.34% | 180,100 |
| Mar 22, 2021 | $13.96 | $14.65 | $13.77 | $14.64 | +4.13% | 211,864 |
| Mar 15, 2021 | $14.30 | $14.48 | $14.02 | $14.06 | -1.19% | 217,577 |
| Mar 8, 2021 | $13.62 | $14.30 | $13.62 | $14.23 | +4.48% | 146,221 |
| Mar 1, 2021 | $13.05 | $13.64 | $12.94 | $13.62 | +6.32% | 137,011 |
| Feb 22, 2021 | $12.95 | $13.50 | $12.75 | $12.81 | -0.93% | 116,168 |
| Feb 16, 2021 | $13.50 | $13.50 | $12.42 | $12.93 | +0.70% | 139,424 |
| Feb 8, 2021 | $13.00 | $13.16 | $12.68 | $12.84 | -0.77% | 156,136 |
| Feb 1, 2021 | $12.21 | $12.94 | $11.67 | $12.94 | +6.15% | 127,494 |
| Jan 25, 2021 | $12.43 | $12.82 | $12.10 | $12.19 | -2.64% | 98,752 |
| Jan 19, 2021 | $12.70 | $12.91 | $12.38 | $12.52 | -1.11% | 80,501 |
| Jan 11, 2021 | $12.06 | $13.09 | $12.06 | $12.66 | +4.11% | 162,165 |
| Jan 4, 2021 | $11.69 | $12.30 | $11.11 | $12.16 | +6.26% | 96,844 |
| Dec 28, 2020 | $11.29 | $11.59 | $11.17 | $11.44 | +1.24% | 58,672 |
| Dec 21, 2020 | $11.39 | $11.52 | $11.11 | $11.30 | -3.30% | 280,781 |
| Dec 14, 2020 | $12.32 | $12.32 | $11.52 | $11.69 | -2.83% | 360,016 |
| Dec 7, 2020 | $11.96 | $12.44 | $11.69 | $12.03 | -0.17% | 416,355 |
| Nov 30, 2020 | $11.33 | $12.16 | $10.87 | $12.05 | +6.86% | 482,134 |
| Nov 23, 2020 | $10.57 | $11.72 | $10.57 | $11.28 | +6.58% | 296,823 |
| Nov 16, 2020 | $10.83 | $11.01 | $10.30 | $10.58 | +2.03% | 657,647 |
| Nov 9, 2020 | $10.18 | $10.42 | $9.75 | $10.37 | +16.65% | 511,890 |
| Nov 2, 2020 | $8.37 | $9.24 | $8.36 | $8.89 | +6.25% | 388,151 |
| Oct 26, 2020 | $9.11 | $9.11 | $7.82 | $8.37 | -9.94% | 308,781 |
| Oct 19, 2020 | $9.40 | $9.46 | $8.88 | $9.29 | -0.64% | 207,067 |
| Oct 12, 2020 | $9.71 | $9.90 | $9.14 | $9.35 | -4.49% | 385,956 |
| Oct 5, 2020 | $9.69 | $10.10 | $9.27 | $9.79 | +6.06% | 129,154 |
| Sep 28, 2020 | $9.21 | $9.53 | $8.84 | $9.23 | +2.38% | 175,872 |
| Sep 21, 2020 | $9.78 | $9.78 | $8.57 | $9.02 | -10.12% | 132,040 |
| Sep 14, 2020 | $9.91 | $10.59 | $9.91 | $10.03 | +1.43% | 152,789 |
| Sep 8, 2020 | $10.39 | $10.43 | $9.64 | $9.89 | -6.28% | 101,858 |
| Aug 31, 2020 | $10.82 | $11.04 | $10.30 | $10.55 | -2.71% | 110,993 |
| Aug 24, 2020 | $10.62 | $11.14 | $10.57 | $10.85 | +3.10% | 148,695 |
| Aug 17, 2020 | $11.09 | $11.13 | $10.47 | $10.52 | -5.58% | 183,530 |
| Aug 10, 2020 | $11.15 | $11.71 | $10.92 | $11.14 | +1.68% | 133,156 |
| Aug 3, 2020 | $10.45 | $11.15 | $10.36 | $10.96 | +4.74% | 221,825 |
| Jul 27, 2020 | $10.85 | $11.17 | $10.20 | $10.46 | -4.47% | 286,028 |
| Jul 20, 2020 | $10.53 | $11.23 | $10.52 | $10.95 | +0.53% | 108,214 |
| Jul 13, 2020 | $9.52 | $11.16 | $9.52 | $10.89 | +6.94% | 19,146 |
| Jul 6, 2020 | $10.50 | $10.82 | $9.52 | $10.19 | -2.30% | 88,307 |
| Jun 29, 2020 | $9.99 | $10.70 | $9.99 | $10.43 | +5.39% | 63,198 |
| Jun 22, 2020 | $10.97 | $11.16 | $9.86 | $9.89 | -10.96% | 9,779 |
| Jun 15, 2020 | $10.37 | $12.07 | $10.37 | $11.11 | -0.77% | 22,874 |
| Jun 8, 2020 | $15.89 | $15.89 | $8.73 | $11.19 | -14.60% | 55,677 |
| Jun 1, 2020 | $10.40 | $13.65 | $10.40 | $13.11 | +25.98% | 27,945 |
| May 26, 2020 | $10.10 | $11.03 | $10.09 | $10.41 | +8.09% | 32,218 |
| May 18, 2020 | $9.24 | $9.86 | $9.24 | $9.63 | +13.47% | 14,848 |
| May 11, 2020 | $9.70 | $9.70 | $7.80 | $8.48 | -12.68% | 56,516 |
| May 4, 2020 | $9.30 | $9.84 | $8.89 | $9.72 | +4.51% | 59,697 |
| Apr 27, 2020 | $9.07 | $11.43 | $9.04 | $9.30 | +3.40% | 51,756 |
| Apr 20, 2020 | $9.33 | $9.33 | $8.45 | $8.99 | -5.03% | 33,159 |
| Apr 13, 2020 | $9.70 | $10.13 | $8.53 | $9.47 | -4.77% | 50,759 |
| Apr 6, 2020 | $7.15 | $10.34 | $7.15 | $9.94 | +48.24% | 137,218 |
| Mar 30, 2020 | $8.36 | $8.40 | $6.58 | $6.71 | -22.43% | 31,217 |
| Mar 23, 2020 | $6.10 | $8.93 | $5.63 | $8.65 | +35.13% | 88,192 |
| Mar 16, 2020 | $9.30 | $10.73 | $4.90 | $6.40 | -32.87% | 42,923 |
| Mar 9, 2020 | $16.97 | $16.97 | $9.40 | $9.53 | -52.40% | 14,673 |
| Mar 2, 2020 | $20.20 | $22.14 | $19.15 | $20.02 | +0.12% | 38,775 |
| Feb 24, 2020 | $25.91 | $25.91 | $19.11 | $20.00 | -25.04% | 102,602 |
| Feb 18, 2020 | $26.55 | $26.91 | $26.36 | $26.68 | +0.18% | 3,551 |
| Feb 10, 2020 | $26.54 | $26.79 | $26.25 | $26.63 | +1.32% | 2,906 |
| Feb 3, 2020 | $25.29 | $26.70 | $25.24 | $26.28 | +4.02% | 5,738 |
| Jan 27, 2020 | $25.71 | $25.98 | $25.14 | $25.27 | -3.76% | 7,870 |
| Jan 21, 2020 | $26.69 | $26.95 | $26.18 | $26.25 | -1.51% | 9,414 |
| Jan 13, 2020 | $26.20 | $26.66 | $26.13 | $26.66 | +3.09% | 1,482 |
| Jan 6, 2020 | $26.30 | $27.59 | $25.86 | $25.86 | -1.90% | 45,443 |
| Dec 30, 2019 | $26.66 | $26.66 | $26.03 | $26.36 | -0.97% | 34,797 |
| Dec 23, 2019 | $26.45 | $26.71 | $26.40 | $26.62 | +0.55% | 1,227 |
| Dec 16, 2019 | $25.32 | $26.47 | $25.32 | $26.47 | +4.53% | 15,875 |
| Dec 9, 2019 | $25.82 | $25.92 | $25.29 | $25.32 | -1.52% | 7,937 |
| Dec 2, 2019 | $25.34 | $25.71 | $25.17 | $25.71 | +2.79% | 180 |
| Nov 25, 2019 | $25.01 | $25.01 | $25.01 | $25.01 | 0.00% | – |
| Nov 18, 2019 | $25.48 | $25.48 | $24.83 | $25.01 | -1.74% | 5,381 |
| Nov 11, 2019 | $25.02 | $25.46 | $24.96 | $25.46 | +1.27% | 1,524 |
| Nov 4, 2019 | $25.53 | $25.75 | $25.00 | $25.14 | -0.56% | 13,487 |
| Oct 28, 2019 | $25.06 | $25.28 | $24.63 | $25.28 | +1.31% | 13,200 |
| Oct 25, 2019 | $24.86 | $24.95 | $24.86 | $24.95 | – | 200 |
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% |