Canary HBAR ETF (HBR)
NASDAQ: HBR · Real-Time Price · USD
15.08
-0.29 (-1.89%)
Dec 30, 2025, 4:00 PM EST - Market closed
HBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 15.33 | 15.39 | 15.02 | 15.08 | 15.08 | -1.88% | 35,845 |
| Dec 29, 2025 | 15.51 | 15.75 | 15.35 | 15.37 | 15.37 | 0.27% | 45,065 |
| Dec 26, 2025 | 15.58 | 15.58 | 15.10 | 15.33 | 15.33 | 2.73% | 46,022 |
| Dec 24, 2025 | 15.07 | 15.07 | 14.85 | 14.92 | 14.92 | -1.58% | 43,372 |
| Dec 23, 2025 | 15.17 | 15.28 | 14.97 | 15.16 | 15.16 | -1.75% | 33,032 |
| Dec 22, 2025 | 15.70 | 16.00 | 15.38 | 15.43 | 15.43 | -0.39% | 40,353 |
| Dec 19, 2025 | 15.07 | 15.56 | 15.00 | 15.49 | 15.49 | 7.76% | 29,881 |
| Dec 18, 2025 | 15.46 | 15.46 | 14.25 | 14.38 | 14.37 | -4.28% | 53,937 |
| Dec 17, 2025 | 15.61 | 16.01 | 14.84 | 15.02 | 15.02 | -3.85% | 46,433 |
| Dec 16, 2025 | 15.76 | 15.87 | 15.55 | 15.62 | 15.62 | 2.00% | 48,221 |
| Dec 15, 2025 | 16.35 | 16.36 | 15.27 | 15.31 | 15.31 | -9.55% | 96,068 |
| Dec 12, 2025 | 17.69 | 17.71 | 16.89 | 16.93 | 16.93 | -4.78% | 247,773 |
| Dec 11, 2025 | 17.75 | 17.85 | 17.63 | 17.78 | 17.78 | -5.89% | 37,065 |
| Dec 10, 2025 | 18.74 | 19.35 | 18.56 | 18.89 | 18.89 | -1.10% | 17,847 |
| Dec 9, 2025 | 18.60 | 19.62 | 18.40 | 19.10 | 19.10 | 2.96% | 26,546 |
| Dec 8, 2025 | 18.54 | 18.68 | 18.38 | 18.55 | 18.55 | 0.96% | 21,167 |
| Dec 5, 2025 | 18.65 | 18.88 | 18.23 | 18.38 | 18.38 | -4.42% | 29,319 |
| Dec 4, 2025 | 19.25 | 19.48 | 18.94 | 19.22 | 19.22 | -4.02% | 23,663 |
| Dec 3, 2025 | 19.97 | 20.15 | 19.69 | 20.03 | 20.03 | 1.21% | 28,242 |
| Dec 2, 2025 | 18.78 | 19.93 | 18.71 | 19.79 | 19.79 | 8.45% | 86,549 |
| Dec 1, 2025 | 18.47 | 18.47 | 17.90 | 18.25 | 18.25 | -8.55% | 66,248 |
| Nov 28, 2025 | 20.76 | 20.78 | 19.87 | 19.95 | 19.95 | -1.90% | 31,021 |
| Nov 26, 2025 | 19.88 | 20.68 | 19.50 | 20.34 | 20.34 | 2.50% | 69,891 |
| Nov 25, 2025 | 19.62 | 19.95 | 19.30 | 19.84 | 19.84 | -3.71% | 59,360 |
| Nov 24, 2025 | 19.56 | 20.71 | 19.30 | 20.61 | 20.61 | 16.03% | 134,551 |
| Nov 21, 2025 | 17.64 | 18.35 | 17.32 | 17.76 | 17.76 | -5.40% | 140,158 |
| Nov 20, 2025 | 19.99 | 19.99 | 18.54 | 18.77 | 18.77 | -3.83% | 68,882 |
| 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 |