Hiab B (HIAB.HE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 48 out of 100 (momentum 44 · quality 49 · valuation 54), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -16.1% vs the 50-day and -8.6% vs the 200-day average, 27% below the 52-week high and +24.6% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Hiab B trades 16.1% below its 50-day and 8.6% below its 200-day moving average. (as of 2026-11-02)

Hiab makes load-handling equipment used to lift, move or tip material on the back of trucks: loader cranes under the HIAB, EFFER and ARGOS names, forklift attachments for truck beds, forestry and recycling cranes, hooklifts, cable hoists and tail lifts, plus servicing and spare parts for this equipment. Customers include waste and recycling operators, defence logistics, retail delivery fleets and construction firms.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HIAB.HE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	46.00	48.40	46.00	48.20	+4.83%	97,784
2026-10-30	46.28	46.58	45.56	45.98	-1.16%	112,683
2026-10-29	46.34	46.92	46.30	46.52	-0.04%	124,151
2026-10-28	46.40	47.28	46.34	46.54	+0.39%	102,933
2026-10-27	46.34	47.08	46.20	46.36	-0.17%	234,506
2026-10-26	47.00	47.98	46.44	46.44	+0.09%	126,320
2026-10-23	49.54	49.56	45.46	46.40	-11.70%	333,894
2026-10-22	53.20	53.75	52.35	52.55	-2.32%	80,248
2026-10-21	53.10	54.20	52.80	53.80	+1.32%	47,857
2026-10-20	52.65	53.40	52.05	53.10	-0.28%	143,940
2026-10-19	52.80	53.60	52.80	53.25	-1.02%	59,123
2026-10-16	53.75	54.80	53.30	53.80	+0.94%	52,320
2026-10-15	53.65	53.65	52.40	53.30	-2.02%	128,646
2026-10-14	53.90	55.25	53.90	54.40	+1.02%	69,397
2026-10-13	54.60	54.85	53.70	53.85	-1.10%	66,750
2026-10-12	54.00	54.80	53.55	54.45	+1.02%	73,135
2026-10-09	56.75	56.75	53.75	53.90	-3.41%	186,144
2026-10-08	55.05	56.20	54.25	55.80	-2.36%	123,099
2026-10-07	58.15	58.40	56.75	57.15	-3.30%	60,036
2026-10-06	57.85	59.40	57.85	59.10	+2.34%	97,116
2026-10-05	57.20	57.95	56.90	57.75	+0.79%	75,284
2026-10-02	57.90	58.10	56.90	57.30	+0.17%	66,414
2026-10-01	58.25	58.25	56.95	57.20	-1.80%	52,551
2026-09-30	58.75	59.15	58.20	58.25	-0.77%	62,602
2026-09-29	58.50	59.25	58.20	58.70	+1.21%	59,031
2026-09-28	59.40	59.40	58.00	58.00	-2.03%	81,070
2026-09-25	59.30	60.35	59.15	59.20	+1.28%	191,368
2026-09-24	61.20	62.10	58.45	58.45	-8.67%	170,264
2026-09-23	65.50	65.70	63.55	64.00	-2.22%	52,163
2026-09-22	64.00	66.00	63.90	65.45	+3.72%	162,378
2026-09-21	62.55	64.05	62.55	63.10	+1.12%	52,593
2026-09-18	63.45	63.75	62.40	62.40	-1.65%	90,641
2026-09-17	62.35	64.00	61.70	63.45	+2.84%	78,501
2026-09-16	61.50	62.10	60.90	61.70	+0.57%	49,461
2026-09-15	60.50	61.75	59.85	61.35	+1.40%	96,685
2026-09-14	62.15	62.80	60.45	60.50	-2.65%	78,478
2026-09-11	61.35	62.90	60.90	62.15	+3.50%	523,156
2026-09-10	59.90	60.65	59.50	60.05	-0.25%	85,162
2026-09-09	61.60	61.60	59.80	60.20	-2.35%	60,596
2026-09-08	61.60	62.45	61.10	61.65	+0.08%	84,146
2026-09-07	61.30	62.00	60.80	61.60	+0.08%	63,251
2026-09-04	59.90	62.00	59.90	61.55	-0.16%	59,075
2026-09-03	60.60	61.90	59.75	61.65	+3.44%	45,633
2026-09-02	61.30	61.65	59.60	59.60	-3.95%	71,572
2026-09-01	63.45	63.60	62.05	62.05	-1.51%	47,583
2026-08-31	64.70	64.75	63.00	63.00	-2.63%	143,842
2026-08-28	65.05	65.65	64.65	64.70	-0.54%	34,618
2026-08-27	65.10	65.80	64.70	65.05	-0.08%	37,671
2026-08-26	64.00	65.20	64.00	65.10	+1.72%	58,960
2026-08-25	63.00	64.35	62.65	64.00	+2.40%	48,348
2026-08-24	62.15	62.85	62.05	62.50	+0.24%	22,837
2026-08-21	60.80	62.40	60.80	62.35	+2.55%	26,925
2026-08-20	60.20	61.00	60.15	60.80	+0.50%	22,119
2026-08-19	60.35	61.30	60.05	60.50	+0.25%	45,528
2026-08-18	62.40	62.40	60.05	60.35	-3.21%	36,486
2026-08-17	62.45	63.40	62.00	62.35	-0.08%	57,883
2026-08-14	62.65	62.90	62.25	62.40	-0.24%	35,054
2026-08-13	62.10	62.80	61.90	62.55	-0.24%	37,242
2026-08-12	61.50	62.70	61.30	62.70	+1.79%	69,986
2026-08-11	61.85	62.25	61.10	61.60	-0.73%	71,664
2026-08-10	61.40	62.05	60.80	62.05	+1.06%	50,046
2026-08-07	61.15	61.55	60.90	61.40	+0.41%	34,836
2026-08-06	60.90	61.55	60.65	61.15	+0.25%	30,771
2026-08-05	62.00	62.30	60.70	61.00	-0.81%	63,797
2026-08-04	59.20	62.10	59.20	61.50	+3.89%	70,648
2026-08-03	58.80	59.50	58.00	59.20	+0.68%	65,357
2026-07-31	58.40	59.80	58.40	58.80	+1.03%	87,302
2026-07-30	57.55	58.75	57.45	58.20	+1.13%	56,533
2026-07-29	59.40	59.40	57.20	57.55	-3.11%	65,788
2026-07-28	60.00	60.40	58.95	59.40	-0.67%	81,230
2026-07-27	58.75	60.80	58.75	59.80	+1.87%	100,062
2026-07-24	57.55	59.05	57.15	58.70	+2.71%	106,715
2026-07-23	59.00	59.50	57.10	57.15	-3.46%	102,626
2026-07-22	58.15	59.25	56.75	59.20	+11.17%	169,143
2026-07-21	53.55	54.05	53.15	53.25	-0.75%	57,733
2026-07-20	54.25	54.25	53.30	53.65	-0.83%	76,496
2026-07-17	54.25	54.40	53.45	54.10	-1.19%	74,669
2026-07-16	53.60	54.90	53.55	54.75	+1.86%	85,142
2026-07-15	52.65	54.45	52.40	53.75	+2.09%	80,217
2026-07-14	52.15	52.70	51.70	52.65	+1.25%	42,757
2026-07-13	52.40	52.40	51.25	52.00	-0.76%	46,896
2026-07-10	51.70	52.50	51.35	52.40	+1.45%	47,594
2026-07-09	51.05	51.85	50.90	51.65	+1.77%	120,763
2026-07-08	52.20	52.20	50.55	50.75	-2.78%	57,608
2026-07-07	53.90	53.90	52.20	52.20	-3.15%	40,841
2026-07-06	54.70	54.75	53.25	53.90	-1.28%	64,144
2026-07-03	53.45	54.80	53.45	54.60	+2.63%	53,382
2026-07-02	53.40	54.05	52.20	53.20	-0.93%	83,948
2026-07-01	55.45	55.45	53.45	53.70	-3.16%	113,889
2026-06-30	55.20	55.90	54.70	55.45	+1.37%	77,812
2026-06-29	55.25	55.85	54.30	54.70	-0.27%	79,997
2026-06-26	56.05	56.30	54.75	54.85	-2.14%	70,925
2026-06-25	54.95	56.55	54.35	56.05	+3.03%	99,925
2026-06-24	54.90	55.45	54.15	54.40	-0.73%	76,116
2026-06-23	55.95	55.95	54.60	54.80	-2.06%	64,782
2026-06-22	55.50	56.10	54.85	55.95	+0.81%	46,073
2026-06-18	56.15	56.15	54.70	55.50	-1.07%	42,252
2026-06-17	57.20	57.20	56.00	56.10	-1.67%	36,185
2026-06-16	57.55	58.50	56.85	57.05	-0.26%	44,878
2026-06-15	56.60	58.60	56.50	57.20	+4.67%	50,031
2026-06-12	55.20	55.35	54.00	54.65	+0.83%	65,936
2026-06-11	54.45	54.95	53.95	54.20	-2.25%	42,860
2026-06-10	55.70	55.85	54.10	55.45	-0.98%	28,840
2026-06-09	56.90	56.95	55.95	56.00	-0.62%	33,306
2026-06-08	56.00	56.50	55.35	56.35	-1.57%	52,544
2026-06-05	58.35	58.35	57.15	57.25	-3.05%	24,680
2026-06-04	60.00	60.25	58.85	59.05	-2.64%	76,140
2026-06-03	61.20	61.50	58.75	60.65	-1.06%	69,543
2026-06-02	58.00	61.65	58.00	61.30	+7.83%	109,536
2026-06-01	57.60	59.55	56.05	56.85	+4.89%	172,826
2026-05-29	52.45	54.35	51.80	54.20	+3.24%	40,933
2026-05-28	53.30	53.55	52.10	52.50	-2.14%	20,397
2026-05-27	52.65	54.25	52.65	53.65	+1.90%	49,089
2026-05-26	51.35	53.10	51.35	52.65	+2.23%	117,661
2026-05-25	49.72	51.50	49.72	51.50	+4.72%	41,972
2026-05-22	50.25	50.30	49.18	49.18	-1.40%	95,985
2026-05-21	50.20	50.45	49.20	49.88	-0.44%	46,463
2026-05-20	49.76	50.55	49.40	50.10	+0.97%	48,482
2026-05-19	50.60	50.95	49.42	49.62	-1.94%	54,439
2026-05-18	50.80	51.20	49.70	50.60	-1.36%	59,553
2026-05-15	51.95	52.00	51.10	51.30	-1.35%	64,219
2026-05-13	51.85	52.15	51.35	52.00	+1.27%	44,819
2026-05-12	51.55	52.40	51.30	51.35	-1.15%	69,914
2026-05-11	51.45	52.20	50.90	51.95	+0.97%	80,872
2026-05-08	52.55	52.55	51.05	51.45	-2.09%	52,715
2026-05-07	50.90	54.40	50.75	52.55	+3.04%	209,456
2026-05-06	49.32	51.00	49.32	51.00	+3.79%	66,987
2026-05-05	48.80	49.24	48.30	49.14	+0.70%	75,180
2026-05-04	50.15	50.50	48.80	48.80	-3.65%	114,827
2026-04-30	49.64	50.65	49.14	50.65	+1.87%	106,865
2026-04-29	50.90	51.05	49.30	49.72	-2.32%	76,421
2026-04-28	51.95	51.95	50.50	50.90	-2.12%	108,303
2026-04-27	50.80	54.30	50.80	52.00	+5.09%	128,738
2026-04-24	48.00	51.30	48.00	49.48	+9.18%	216,524
2026-04-23	44.32	45.40	44.20	45.32	+2.07%	82,317
2026-04-22	45.42	45.48	44.32	44.40	-2.07%	71,702
2026-04-21	45.74	46.00	45.18	45.34	-0.79%	44,539
2026-04-20	45.60	45.80	44.78	45.70	-1.38%	82,019
2026-04-17	45.24	46.44	44.80	46.34	+2.93%	91,100
2026-04-16	46.32	46.40	44.88	45.02	-2.22%	103,216
2026-04-15	46.92	47.32	46.04	46.04	-1.88%	134,024
2026-04-14	46.98	47.52	46.86	46.92	+0.64%	117,430
2026-04-13	46.74	46.96	46.42	46.62	-1.48%	95,616
2026-04-10	46.00	47.72	45.78	47.32	+2.87%	134,605
2026-04-09	45.28	46.18	44.86	46.00	+1.59%	113,928
2026-04-08	43.44	45.28	43.44	45.28	+8.95%	183,908
2026-04-07	41.92	42.32	41.40	41.56	-0.86%	127,706
2026-04-02	41.46	41.98	40.80	41.92	+0.48%	62,184
2026-04-01	41.40	42.02	41.36	41.72	+3.17%	53,807
2026-03-31	40.40	40.70	39.88	40.44	-0.25%	115,169
2026-03-30	40.02	40.82	40.02	40.54	-0.05%	69,072
2026-03-27	41.46	41.76	40.50	40.56	-2.17%	84,245
2026-03-26	41.82	41.82	41.06	41.46	-0.81%	60,543
2026-03-25	41.70	42.56	41.56	41.80	-0.71%	63,748
2026-03-24	42.08	42.56	41.22	42.10	+0.05%	123,826
2026-03-23	40.26	42.72	39.78	42.08	+1.99%	113,181
2026-03-20	42.20	42.40	40.96	41.26	-1.57%	153,353
2026-03-19	42.92	42.92	41.64	41.92	-2.33%	154,552
2026-03-18	43.40	44.20	42.84	42.92	-0.09%	91,012
2026-03-17	42.82	43.42	42.54	42.96	+0.19%	41,626
2026-03-16	43.02	43.34	42.62	42.88	-0.05%	56,360
2026-03-13	43.72	43.72	42.46	42.90	-2.28%	278,798
2026-03-12	44.20	44.30	43.36	43.90	-1.26%	100,512
2026-03-11	44.68	44.82	43.92	44.46	-1.07%	66,597
2026-03-10	44.28	45.30	44.26	44.94	+3.31%	162,849
2026-03-09	44.00	44.02	43.10	43.50	-3.93%	82,227
2026-03-06	47.06	47.06	44.02	45.28	-2.08%	76,387
2026-03-05	46.88	47.36	46.24	46.24	-1.15%	62,281
2026-03-04	45.64	47.00	45.64	46.78	+1.65%	84,310
2026-03-03	46.92	46.92	45.22	46.02	-2.75%	123,630
2026-03-02	47.08	48.16	46.80	47.32	-2.91%	82,842
2026-02-27	48.18	48.88	48.08	48.74	+0.95%	97,818
2026-02-26	48.26	48.64	48.00	48.28	+0.04%	59,961
2026-02-25	48.94	49.68	48.24	48.26	-1.67%	45,744
2026-02-24	48.50	49.32	48.34	49.08	+1.20%	38,765
2026-02-23	49.78	49.78	48.50	48.50	-2.77%	97,163
2026-02-20	48.24	50.10	48.24	49.88	+2.89%	91,956
2026-02-19	48.34	48.52	47.82	48.48	-0.04%	62,028
2026-02-18	48.48	48.64	47.74	48.50	-0.08%	80,409
2026-02-17	47.76	48.84	46.80	48.54	+1.46%	72,175
2026-02-16	48.44	48.98	47.64	47.84	-1.24%	83,159
2026-02-13	49.36	49.36	47.60	48.44	-2.02%	74,241
2026-02-12	47.36	51.20	47.04	49.44	-1.42%	213,879
2026-02-11	51.00	51.00	49.40	50.15	-1.38%	137,682
2026-02-10	50.85	51.10	50.45	50.85	+0.30%	58,959
2026-02-09	51.85	52.20	50.55	50.70	-2.03%	102,529
2026-02-06	51.25	51.80	50.75	51.75	+0.68%	117,930
2026-02-05	51.35	51.50	50.15	51.40	-0.29%	140,349
2026-02-04	51.50	52.15	51.05	51.55	+0.10%	80,356
2026-02-03	50.55	51.50	50.45	51.50	+1.68%	64,301
2026-02-02	50.10	50.65	49.62	50.65	+1.10%	51,511
2026-01-30	50.50	50.55	49.90	50.10	-1.18%	243,234
2026-01-29	50.75	51.05	50.20	50.70	-0.10%	62,395
2026-01-28	50.85	51.15	50.35	50.75	-0.20%	93,177
2026-01-27	50.90	51.20	50.70	50.85	+0.10%	39,417
2026-01-26	51.10	51.10	50.25	50.80	-0.59%	46,221
2026-01-23	51.10	51.40	50.50	51.10	+0.10%	51,332
2026-01-22	49.50	51.60	49.50	51.05	+3.93%	135,886
2026-01-21	48.00	49.52	48.00	49.12	+1.45%	77,267
2026-01-20	48.00	48.66	47.40	48.42	+0.71%	71,050
2026-01-19	49.00	49.00	47.58	48.08	-3.76%	132,147
2026-01-16	50.20	50.50	49.96	49.96	-0.48%	58,317
2026-01-15	49.82	50.45	49.82	50.20	+0.84%	80,032
2026-01-14	49.72	50.15	48.84	49.78	-0.84%	114,445
2026-01-13	52.20	52.30	49.66	50.20	-3.74%	152,515
2026-01-12	52.55	52.70	52.00	52.15	-0.76%	69,312
2026-01-09	52.30	52.60	52.00	52.55	+0.67%	37,031
2026-01-08	52.50	52.50	51.50	52.20	-0.57%	66,614
2026-01-07	51.00	52.95	50.95	52.50	+3.55%	104,211
2026-01-05	49.78	50.95	49.78	50.70	+2.34%	71,000
2026-01-02	49.52	49.76	49.26	49.54	+0.04%	46,474
2025-12-30	49.24	49.62	49.24	49.52	+0.57%	42,518
2025-12-29	48.50	49.24	48.38	49.24	+1.57%	57,754
2025-12-23	48.12	48.66	47.92	48.48	+0.83%	77,380
2025-12-22	47.80	48.40	47.80	48.08	+0.59%	72,826
2025-12-19	47.74	47.88	47.30	47.80	+0.21%	308,004
2025-12-18	47.10	47.94	46.86	47.70	+1.27%	155,043
2025-12-17	47.82	47.86	46.98	47.10	-1.59%	126,658
2025-12-16	48.00	48.16	46.80	47.86	-2.33%	90,858
2025-12-15	49.54	49.66	48.66	49.00	-1.29%	72,144
2025-12-12	50.60	51.05	49.64	49.64	-1.80%	88,383
2025-12-11	49.90	50.95	49.78	50.55	+1.30%	57,586
2025-12-10	50.20	50.20	48.78	49.90	-0.60%	56,310
2025-12-09	51.50	52.00	50.00	50.20	-3.18%	102,753
2025-12-08	52.00	52.70	51.85	51.85	+0.00%	62,291
2025-12-05	51.60	52.10	51.50	51.85	+0.48%	67,671
2025-12-04	49.90	51.65	49.88	51.60	+3.57%	151,384
2025-12-03	50.10	50.55	49.54	49.82	-0.56%	54,916
2025-12-02	50.00	50.30	49.34	50.10	+1.13%	56,295
2025-12-01	49.50	49.70	49.00	49.54	+0.08%	49,885
2025-11-28	49.86	50.00	49.00	49.50	-0.80%	68,162
2025-11-27	48.78	49.90	48.78	49.90	+2.46%	78,923
2025-11-26	48.10	48.70	48.02	48.70	+1.88%	76,414
2025-11-25	47.30	47.96	47.00	47.80	+1.10%	55,044
2025-11-24	45.68	47.32	45.68	47.28	+3.82%	107,325
2025-11-21	45.62	45.68	44.94	45.54	-1.13%	69,731
2025-11-20	46.74	47.12	46.02	46.06	-0.82%	68,024
2025-11-19	45.62	46.96	45.62	46.44	+1.80%	53,897
2025-11-18	45.52	46.14	45.26	45.62	-1.64%	74,459
2025-11-17	46.44	46.96	46.34	46.38	-0.13%	51,367
2025-11-14	46.30	46.48	45.80	46.44	+0.39%	52,182
2025-11-13	46.80	47.06	46.26	46.26	-0.98%	45,198
2025-11-12	46.96	47.32	46.32	46.72	-0.51%	77,876
2025-11-11	46.00	46.96	45.80	46.96	+1.95%	136,106
2025-11-10	46.14	46.68	46.00	46.06	+0.57%	59,413
2025-11-07	46.04	46.64	45.64	45.80	-0.82%	69,648
2025-11-06	47.00	47.46	46.08	46.18	-1.83%	75,764
2025-11-05	47.30	47.74	47.04	47.04	-0.88%	87,985
2025-11-04	47.72	48.18	47.44	47.46	-1.90%	142,360
2025-11-03	47.76	48.80	47.74	48.38	+0.75%	122,570

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+13.20%). Worst month: Mar (-12.40%). Based on 2 years of daily data (2025–2026).

Jan-3.66%
Feb-2.69%
Mar-12.40%
Apr+9.41%
May+11.37%
Jun+2.40%
Jul+13.20%
Aug+1.21%
Sep-9.19%
Oct-10.36%
Nov+2.32%
Dec-0.04%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Hiab B's (HIAB.HE) latest close?

48.20 on 2026-11-02, from the Closelook data lake's daily price record.

What is HIAB.HE's 52-week high and low?

66.00 high and 39.78 low over the trailing 52 weeks, as of 2026-11-02.

What is Hiab B's strongest and weakest month historically?

Historically, HIAB.HE's strongest calendar month has been Jul (average +13.20%) and its weakest Mar (average -12.40%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Hiab B's Closelooknet score?

48 out of 100 (momentum 44 · quality 49 · valuation 54), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on HIAB.HE?

Mixed moving-average stack: Trades -16.1% vs the 50-day and -8.6% vs the 200-day average, 27% below the 52-week high and +24.6% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is HIAB.HE above its 50-day and 200-day moving averages?

Hiab B trades 16.1% below its 50-day and 8.6% below its 200-day moving average (6.9% below its 20-day). As of 2026-11-02.