HBTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	29.44	29.65	29.42	29.58	29.58	0.07%	77,032
Jan 9, 2026	29.30	29.56	29.30	29.56	29.56	0.95%	6,563
Jan 8, 2026	29.26	29.35	29.19	29.28	29.28	-0.47%	4,822
Jan 7, 2026	29.46	29.60	29.39	29.42	29.42	-	615,179
Jan 6, 2026	29.25	29.47	29.18	29.42	29.42	0.68%	8,690
Jan 5, 2026	29.29	29.35	29.22	29.22	29.22	0.79%	4,222
Jan 2, 2026	28.76	29.23	28.76	28.99	28.99	0.07%	5,961
Dec 31, 2025	29.06	29.15	28.97	28.97	28.97	-0.58%	3,114
Dec 30, 2025	29.15	29.27	29.14	29.14	29.14	-0.36%	7,727
Dec 29, 2025	29.17	29.28	29.17	29.24	29.24	-0.55%	4,477
Dec 26, 2025	29.37	29.43	29.37	29.41	29.40	0.09%	3,839
Dec 24, 2025	29.03	29.43	29.03	29.38	29.38	-0.27%	9,545
Dec 23, 2025	29.41	29.54	29.36	29.46	29.28	0.44%	14,476
Dec 22, 2025	29.28	29.34	29.21	29.33	29.15	0.90%	10,115
Dec 19, 2025	29.00	29.09	28.94	29.07	28.89	1.31%	7,349
Dec 18, 2025	28.67	28.88	28.63	28.69	28.51	1.49%	8,471
Dec 17, 2025	28.69	28.74	28.27	28.27	28.09	-1.84%	5,678
Dec 16, 2025	28.76	28.85	28.58	28.80	28.62	-0.26%	9,354
Dec 15, 2025	28.85	28.92	28.83	28.87	28.69	-0.06%	3,286
Dec 12, 2025	29.14	29.17	28.85	28.89	28.71	-1.70%	7,506
Dec 11, 2025	29.19	29.40	29.15	29.39	29.21	-0.01%	5,090
Dec 10, 2025	29.20	29.39	29.11	29.39	29.21	0.86%	6,029