HBTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	27.25	27.92	27.23	27.61	27.61	0.66%	6,997
Nov 20, 2025	28.85	28.88	27.36	27.43	27.43	-2.41%	8,832
Nov 19, 2025	27.79	28.37	27.79	28.11	28.11	0.74%	10,248
Nov 18, 2025	27.68	28.10	27.67	27.90	27.90	-0.90%	13,171
Nov 17, 2025	28.64	28.64	28.07	28.15	28.15	-1.24%	6,479
Nov 14, 2025	27.62	28.73	27.62	28.50	28.50	0.13%	9,776
Nov 13, 2025	28.87	28.98	28.44	28.47	28.47	-2.39%	8,745
Nov 12, 2025	29.23	29.23	29.09	29.16	29.16	-0.14%	6,853
Nov 11, 2025	28.99	29.22	28.99	29.21	29.21	-0.12%	5,290
Nov 10, 2025	29.00	29.28	28.94	29.24	29.24	2.49%	6,574
Nov 7, 2025	28.29	28.54	28.03	28.53	28.53	-0.37%	13,510
Nov 6, 2025	28.82	28.84	28.58	28.64	28.64	-1.50%	11,611
Nov 5, 2025	29.05	29.24	29.05	29.07	29.07	0.60%	8,681
Nov 4, 2025	29.16	29.22	28.89	28.90	28.90	-1.79%	5,376
Nov 3, 2025	29.37	29.54	29.37	29.43	29.43	0.29%	7,411
Oct 31, 2025	29.43	29.49	29.27	29.34	29.34	0.46%	4,472
Oct 30, 2025	29.45	29.45	29.21	29.21	29.21	-0.99%	4,118
Oct 29, 2025	29.49	29.69	29.41	29.50	29.50	0.13%	7,003
Oct 28, 2025	29.40	29.51	29.32	29.46	29.46	0.58%	7,078
Oct 27, 2025	29.13	29.29	29.10	29.29	29.29	1.60%	4,470
Oct 24, 2025	28.84	28.93	28.74	28.83	28.83	1.13%	9,734
Oct 23, 2025	28.45	28.53	28.35	28.51	28.51	0.83%	3,199
Oct 22, 2025	28.42	28.50	28.11	28.28	28.27	-0.83%	4,012
Oct 21, 2025	28.49	28.55	28.45	28.51	28.51	-0.02%	4,645
Oct 20, 2025	28.20	28.54	28.20	28.52	28.52	1.26%	4,585
Oct 17, 2025	28.07	28.17	27.83	28.17	28.17	0.67%	4,716
Oct 16, 2025	28.27	28.34	27.82	27.98	27.98	-0.47%	5,245
Oct 15, 2025	28.39	28.43	27.85	28.11	28.11	0.50%	2,488
Oct 14, 2025	27.68	28.16	27.68	27.97	27.97	-0.49%	4,534
Oct 13, 2025	27.97	28.14	27.86	28.11	28.10	2.35%	5,700
Oct 10, 2025	28.50	28.58	27.46	27.46	27.46	-3.44%	3,904
Oct 9, 2025	28.45	28.50	28.32	28.44	28.44	-0.28%	4,708
Oct 8, 2025	28.29	28.52	28.29	28.52	28.52	0.82%	7,743
Oct 7, 2025	28.49	28.49	28.19	28.29	28.29	-0.55%	6,020
Oct 6, 2025	28.33	28.47	28.30	28.44	28.44	0.75%	8,350
Oct 3, 2025	28.32	28.43	28.20	28.23	28.23	-0.34%	50,676
Oct 2, 2025	28.30	28.34	28.18	28.33	28.33	0.18%	6,205
Oct 1, 2025	28.09	28.31	28.09	28.28	28.28	0.02%	4,474
Sep 30, 2025	27.82	28.27	27.82	28.27	28.27	0.68%	14,742
Sep 29, 2025	28.19	28.19	28.04	28.08	28.08	0.25%	3,058
Sep 26, 2025	28.02	28.02	27.78	28.01	28.01	0.56%	7,310
Sep 25, 2025	26.60	27.91	26.60	27.85	27.85	-0.49%	9,308
Sep 24, 2025	28.05	28.14	27.86	27.99	27.99	-0.31%	63,684
Sep 23, 2025	27.87	28.34	27.87	28.08	28.08	-0.97%	8,499
Sep 22, 2025	28.16	28.35	28.16	28.35	28.35	0.67%	4,002
Sep 19, 2025	28.09	28.17	28.00	28.17	28.16	0.88%	3,762
Sep 18, 2025	28.01	28.06	27.92	27.92	27.92	0.69%	4,556
Sep 17, 2025	27.87	27.87	27.57	27.73	27.73	-0.62%	5,971
Sep 16, 2025	27.91	27.96	27.83	27.90	27.90	0.16%	13,410
Sep 15, 2025	27.73	27.95	27.73	27.86	27.86	0.56%	4,033