H.B. Fuller Co. (HB1) - Historical data, historical prices

United States

closing in 3h 59m

50.5 EUR

0.9

1.81%

Last update May 6, 8:14 AM CEST

Main market

Day range

50.5

Previous close

49.60000

Open

50.5

Access this stock data via API

H.B. Fuller Co.

50.50

0.90

1.81%

Date	Open	High	Low	Close	% Change	Volume
May 06, 2026	50.50	50.50	50.50	50.50	0	5
May 05, 2026	49.60	49.60	49.60	49.60	0	5
May 04, 2026	51	51	51	51	0	5
Apr 30, 2026	50.50	51	50.50	51	0.99%	5
Apr 29, 2026	52.50	52.50	52.50	52.50	0	61
Apr 28, 2026	53.50	53.50	53.50	53.50	0	0
Apr 27, 2026	53.50	53.50	53.50	53.50	0	61
Apr 24, 2026	53.50	53.50	53.50	53.50	0	61
Apr 23, 2026	53	53	53	53	0	0
Apr 22, 2026	54	54	54	54	0	61
Apr 21, 2026	54.50	54.50	54.50	54.50	0	61
Apr 20, 2026	54	54	54	54	0	61
Apr 17, 2026	52.50	52.50	52.50	52.50	0	0
Apr 16, 2026	52	52	52	52	0	61
Apr 15, 2026	53	53	53	53	0	0
Apr 14, 2026	54.50	54.50	54.50	54.50	0	61
Apr 13, 2026	54	54	54	54	0	0
Apr 10, 2026	54	54	54	54	0	0
Apr 09, 2026	53.50	53.50	53.50	53.50	0	0
Apr 08, 2026	50	50	50	50	0	0
Apr 07, 2026	49.40	49.40	49.40	49.40	0	0

Access /time_series data via our API — starting from the Basic plan and above.

H.B. Fuller Co.