HBTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	27.51	27.53	27.34	27.34	27.34	0.72%	3,559
Mar 24, 2026	27.14	27.34	27.14	27.14	27.14	-0.87%	5,878
Mar 23, 2026	27.64	27.74	27.29	27.38	27.38	2.24%	7,847
Mar 20, 2026	27.14	27.15	26.78	26.78	26.78	-2.65%	4,614
Mar 19, 2026	27.34	27.58	27.23	27.51	27.51	-0.35%	5,914
Mar 18, 2026	27.96	27.96	27.61	27.61	27.61	-1.73%	5,750
Mar 17, 2026	28.11	28.19	28.03	28.09	28.09	0.76%	4,720
Mar 16, 2026	28.12	28.14	27.88	27.88	27.88	1.23%	5,637
Mar 13, 2026	28.10	28.10	27.54	27.54	27.54	-1.10%	9,711
Mar 12, 2026	27.99	28.13	27.85	27.85	27.84	-2.16%	10,255
Mar 11, 2026	28.57	28.62	28.33	28.46	28.46	-0.08%	5,866
Mar 10, 2026	28.48	28.75	28.48	28.48	28.48	-0.09%	4,353
Mar 9, 2026	27.65	28.56	27.65	28.51	28.51	1.21%	12,080
Mar 6, 2026	27.53	28.33	27.53	28.17	28.17	-1.73%	7,571
Mar 5, 2026	28.77	28.77	28.35	28.66	28.66	-0.80%	6,536
Mar 4, 2026	28.74	28.97	28.74	28.89	28.89	1.03%	5,766
Mar 3, 2026	28.15	28.67	28.07	28.60	28.60	-1.11%	8,564
Mar 2, 2026	28.63	28.96	28.63	28.92	28.92	0.35%	5,754
Feb 27, 2026	28.82	28.82	28.63	28.82	28.82	-0.80%	7,204
Feb 26, 2026	29.16	29.16	28.83	29.05	29.05	-0.64%	5,357
Feb 25, 2026	29.23	29.34	29.15	29.24	29.24	1.13%	8,219
Feb 24, 2026	28.73	28.98	28.73	28.91	28.91	0.88%	8,085
Feb 23, 2026	28.84	28.84	28.57	28.66	28.66	-1.31%	22,348
Feb 20, 2026	28.50	29.07	28.50	29.04	29.04	0.77%	28,559
Feb 19, 2026	28.76	28.85	28.64	28.82	28.82	-0.31%	17,192
Feb 18, 2026	28.75	29.06	28.75	28.91	28.91	1.08%	133,270
Feb 17, 2026	28.47	28.80	28.30	28.60	28.60	0.14%	28,586
Feb 13, 2026	28.62	28.83	28.56	28.56	28.56	-0.17%	3,688
Feb 12, 2026	29.37	29.37	28.61	28.61	28.61	-2.30%	12,357
Feb 11, 2026	29.54	29.54	29.07	29.28	29.28	-	8,968
Feb 10, 2026	29.46	29.53	29.25	29.28	29.28	-0.24%	9,600
Feb 9, 2026	28.96	29.53	28.96	29.35	29.35	0.86%	11,496
Feb 6, 2026	28.58	29.19	28.58	29.10	29.10	2.72%	6,487
Feb 5, 2026	28.41	28.73	28.29	28.33	28.33	-1.84%	12,677
Feb 4, 2026	29.18	29.18	28.71	28.86	28.86	-1.47%	10,858
Feb 3, 2026	29.54	29.54	28.07	29.29	29.29	-1.01%	157,434
Feb 2, 2026	29.52	29.66	29.43	29.59	29.59	0.99%	6,173
Jan 30, 2026	29.44	29.57	29.19	29.30	29.30	-0.98%	5,671
Jan 29, 2026	28.98	29.59	28.98	29.59	29.59	0.10%	7,476
Jan 28, 2026	29.59	29.65	29.51	29.56	29.56	-0.06%	8,420
Jan 27, 2026	29.57	29.65	29.53	29.58	29.58	0.85%	10,239
Jan 26, 2026	29.15	29.46	29.15	29.33	29.33	0.40%	10,223
Jan 23, 2026	29.04	29.31	29.04	29.21	29.21	0.09%	5,895
Jan 22, 2026	29.09	29.30	29.09	29.19	29.19	0.58%	3,145
Jan 21, 2026	28.84	29.14	28.66	29.02	29.02	1.65%	7,451
Jan 20, 2026	28.91	29.02	28.53	28.55	28.55	-2.86%	10,432
Jan 16, 2026	29.39	29.44	29.34	29.39	29.39	0.28%	7,900
Jan 15, 2026	29.54	29.55	29.29	29.31	29.31	0.31%	8,884
Jan 14, 2026	29.23	29.28	29.05	29.22	29.22	-1.02%	8,025
Jan 13, 2026	29.40	29.73	29.40	29.52	29.52	-0.20%	195,599