HBTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	29.10	29.57	29.10	29.17	29.17	1.12%	22,099
Nov 5, 2026	30.01	30.01	28.85	28.85	28.85	-7.03%	22,083
Nov 4, 2026	31.34	31.37	30.95	31.03	31.03	1.29%	23,370
Nov 3, 2026	28.31	30.75	26.95	30.64	30.64	1.27%	20,464
Nov 2, 2026	30.84	31.09	30.24	30.26	30.26	-1.61%	27,843
Oct 30, 2026	32.01	32.01	30.35	30.75	30.75	-3.35%	19,408
Oct 29, 2026	31.84	31.95	31.68	31.82	31.82	-1.60%	19,696
Oct 28, 2026	32.21	32.40	32.13	32.34	32.33	0.62%	18,485
Oct 27, 2026	31.86	32.21	31.84	32.14	32.13	1.53%	21,141
Oct 26, 2026	31.44	31.85	31.44	31.65	31.65	0.96%	20,839
Oct 23, 2026	31.17	31.57	31.17	31.35	31.35	-0.44%	10,791
Oct 22, 2026	31.91	31.92	31.35	31.49	31.49	-3.38%	19,369
Oct 21, 2026	32.56	32.66	32.29	32.59	32.59	1.15%	18,034
Oct 20, 2026	32.21	32.40	32.20	32.22	32.22	0.18%	23,570
Oct 19, 2026	32.17	32.52	32.16	32.16	32.16	0.83%	15,218
Oct 16, 2026	32.37	32.45	31.81	31.89	31.89	-2.33%	12,973
Oct 15, 2026	32.25	32.72	32.20	32.66	32.66	-0.32%	50,296
Oct 14, 2026	33.91	33.91	32.58	32.76	32.76	-1.98%	65,686
Oct 13, 2026	33.15	33.46	33.15	33.42	33.42	0.03%	14,048
Oct 12, 2026	33.47	33.53	33.35	33.41	33.41	-0.34%	13,397
Oct 9, 2026	33.41	33.63	33.40	33.53	33.53	1.07%	21,446
Oct 8, 2026	33.36	33.62	33.12	33.17	33.17	-1.46%	17,240
Oct 7, 2026	33.39	33.66	33.35	33.66	33.66	-0.20%	26,433
Oct 6, 2026	33.71	33.84	33.68	33.73	33.73	0.64%	67,402
Oct 5, 2026	33.50	33.64	33.21	33.51	33.51	0.29%	218,370
Oct 2, 2026	33.49	33.57	33.30	33.41	33.41	0.95%	14,465
Oct 1, 2026	32.74	33.16	32.62	33.10	33.10	0.66%	16,668
Sep 30, 2026	33.02	33.14	32.88	32.88	32.88	-0.06%	19,057
Sep 29, 2026	32.87	32.96	32.70	32.90	32.90	0.39%	19,030
Sep 28, 2026	32.88	32.88	32.55	32.77	32.77	-1.56%	27,621
Sep 25, 2026	33.13	33.32	33.03	33.29	33.29	0.60%	18,868
Sep 24, 2026	32.80	33.14	32.72	33.09	33.09	0.24%	20,000
Sep 23, 2026	32.96	33.09	32.88	33.01	33.01	-0.91%	22,747
Sep 22, 2026	32.68	33.32	32.68	33.31	33.31	0.33%	19,619
Sep 21, 2026	32.78	33.25	32.78	33.20	33.20	2.96%	15,002
Sep 18, 2026	32.00	32.25	31.97	32.25	32.25	0.71%	15,696
Sep 17, 2026	31.93	32.06	31.85	32.02	32.02	1.99%	17,979
Sep 16, 2026	31.63	32.21	31.10	31.40	31.40	-0.25%	19,969
Sep 15, 2026	31.70	31.70	31.39	31.48	31.48	-0.62%	10,859
Sep 14, 2026	30.87	31.83	30.87	31.68	31.68	-1.44%	12,953
Sep 11, 2026	32.18	32.23	32.03	32.14	32.14	1.37%	30,504
Sep 10, 2026	31.64	31.89	31.63	31.71	31.71	-1.54%	13,987
Sep 9, 2026	32.23	32.34	32.14	32.20	32.20	-0.38%	18,587
Sep 8, 2026	32.22	32.50	32.19	32.32	32.32	0.28%	14,518
Sep 4, 2026	32.23	32.26	32.07	32.23	32.23	0.76%	12,971
Sep 3, 2026	31.70	32.09	31.70	31.99	31.99	1.62%	15,328
Sep 2, 2026	31.35	31.58	31.35	31.48	31.48	0.29%	27,790
Sep 1, 2026	31.50	31.59	31.22	31.39	31.39	-1.68%	21,637
Aug 31, 2026	31.97	31.97	31.79	31.93	31.93	-0.66%	22,057
Aug 28, 2026	32.36	32.42	32.06	32.14	32.14	-0.62%	19,858