Canary HBAR ETF (HBR)
NASDAQ: HBR · Real-Time Price · USD
19.52
-1.22 (-5.90%)
At close: Nov 19, 2025, 4:00 PM EST
20.40
+0.88 (4.51%)
After-hours: Nov 19, 2025, 6:51 PM EST
HBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 19.87 | 20.31 | 18.93 | 19.52 | 19.52 | -5.91% | 75,120 |
| Nov 18, 2025 | 19.98 | 20.89 | 19.91 | 20.75 | 20.74 | 5.81% | 61,596 |
| Nov 17, 2025 | 20.23 | 20.94 | 19.45 | 19.61 | 19.61 | -7.72% | 74,155 |
| Nov 14, 2025 | 21.64 | 22.05 | 21.25 | 21.25 | 21.25 | -4.82% | 69,651 |
| Nov 13, 2025 | 24.22 | 24.51 | 22.22 | 22.32 | 22.32 | -6.88% | 58,760 |
| Nov 12, 2025 | 25.34 | 25.40 | 23.79 | 23.97 | 23.97 | -2.47% | 53,531 |
| Nov 11, 2025 | 25.32 | 25.48 | 24.57 | 24.58 | 24.58 | -7.40% | 34,937 |
| Nov 10, 2025 | 26.38 | 26.64 | 25.69 | 26.54 | 26.54 | 8.56% | 78,834 |
| Nov 7, 2025 | 22.45 | 24.75 | 22.07 | 24.45 | 24.45 | 10.58% | 65,955 |
| Nov 6, 2025 | 23.11 | 23.11 | 22.08 | 22.11 | 22.11 | -7.94% | 72,443 |
| Nov 5, 2025 | 23.95 | 24.18 | 23.50 | 24.01 | 24.01 | 6.17% | 39,461 |
| Nov 4, 2025 | 23.53 | 24.21 | 22.06 | 22.62 | 22.62 | -6.12% | 66,886 |
| Nov 3, 2025 | 25.13 | 25.13 | 23.36 | 24.09 | 24.09 | -11.42% | 176,933 |
| Oct 31, 2025 | 27.06 | 27.42 | 26.12 | 27.20 | 27.20 | 4.20% | 108,786 |
| Oct 30, 2025 | 27.33 | 27.33 | 26.08 | 26.10 | 26.10 | -4.81% | 84,433 |
| Oct 29, 2025 | 27.85 | 28.14 | 26.85 | 27.42 | 27.42 | 1.20% | 253,097 |