HBTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	32.63	32.66	31.84	31.84	31.84	-2.50%	12
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
Aug 27, 2026	31.68	32.34	31.68	32.34	32.34	0.35%	22,315
Aug 26, 2026	32.18	32.26	32.06	32.23	32.23	0.33%	1,451,520
Aug 25, 2026	32.13	32.17	32.01	32.12	32.12	0.67%	13,752
Aug 24, 2026	31.71	32.03	31.71	31.91	31.91	-0.91%	28,071
Aug 21, 2026	32.11	32.27	32.03	32.20	32.20	0.59%	18,633
Aug 20, 2026	31.94	32.18	31.88	32.01	32.01	-1.33%	25,603
Aug 19, 2026	32.50	32.50	32.13	32.44	32.44	-	43,206
Aug 18, 2026	32.48	32.57	32.31	32.44	32.44	-1.98%	27,031
Aug 17, 2026	33.13	33.28	33.08	33.10	33.10	0.08%	20,047
Aug 14, 2026	33.08	33.22	32.89	33.07	33.07	0.15%	31,618
Aug 13, 2026	32.23	33.16	32.23	33.02	33.02	1.09%	29,839
Aug 12, 2026	32.65	32.81	32.65	32.66	32.66	0.75%	21,331
Aug 11, 2026	32.74	32.74	32.33	32.42	32.42	-0.34%	32,360
Aug 10, 2026	32.61	32.62	31.99	32.53	32.53	0.27%	19,331
Aug 7, 2026	32.31	32.50	32.21	32.44	32.44	0.43%	18,722