HBTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	28.28	-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	28.11	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	28.17	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
Sep 12, 2025	27.56	27.74	27.56	27.71	27.71	0.28%	69,215
Sep 11, 2025	27.60	27.68	27.53	27.63	27.63	0.72%	158,049
Sep 10, 2025	27.34	27.60	27.32	27.43	27.43	0.77%	276,759
Sep 9, 2025	27.12	27.22	27.06	27.22	27.22	0.49%	5,818
Sep 8, 2025	27.12	27.14	27.06	27.09	27.09	0.60%	3,729
Sep 5, 2025	26.85	26.97	26.78	26.93	26.93	-0.20%	5,873
Sep 4, 2025	26.66	27.02	26.66	26.98	26.98	0.90%	6,409
Sep 3, 2025	26.67	26.74	26.57	26.74	26.74	0.60%	4,919
Sep 2, 2025	26.30	26.58	26.22	26.58	26.58	-0.67%	6,597
Aug 29, 2025	26.77	26.83	26.74	26.76	26.76	-1.00%	9,434
Aug 28, 2025	26.98	27.14	26.95	27.03	27.03	0.26%	19,732
Aug 27, 2025	26.95	26.97	26.91	26.96	26.96	0.30%	4,396
Aug 26, 2025	26.67	26.88	26.67	26.88	26.88	0.86%	6,203
Aug 25, 2025	26.62	27.31	26.62	26.65	26.65	-0.49%	5,323
Aug 22, 2025	26.69	26.84	26.69	26.78	26.78	1.88%	2,913
Aug 21, 2025	26.41	26.41	26.18	26.29	26.29	-0.59%	3,512
Aug 20, 2025	26.45	26.45	26.07	26.44	26.44	-0.32%	7,725