HBTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	30.45	30.45	29.81	30.32	30.32	-1.30%	21,846
Jul 27, 2026	30.78	30.81	30.39	30.72	30.72	-0.35%	18,348
Jul 24, 2026	31.13	31.25	30.75	30.83	30.83	-1.73%	12,035
Jul 23, 2026	31.45	31.54	31.17	31.37	31.37	-1.68%	15,646
Jul 22, 2026	32.10	32.11	31.91	31.91	31.91	-0.64%	170,298
Jul 21, 2026	31.92	32.22	31.91	32.11	32.11	2.44%	11,284
Jul 20, 2026	31.62	31.79	31.34	31.35	31.35	-0.22%	14,606
Jul 17, 2026	31.50	31.61	31.31	31.42	31.41	-1.02%	18,213
Jul 16, 2026	32.09	32.29	31.65	31.74	31.74	-2.33%	7,906
Jul 15, 2026	32.56	32.59	32.10	32.50	32.50	-0.77%	28,997
Jul 14, 2026	32.74	32.80	32.64	32.75	32.75	1.26%	13,366
Jul 13, 2026	32.39	32.57	32.26	32.34	32.34	-1.62%	19,936
Jul 10, 2026	32.82	32.96	32.71	32.87	32.87	-0.14%	28,717
Jul 9, 2026	32.76	33.03	32.76	32.92	32.91	1.87%	17,572
Jul 8, 2026	32.11	32.31	31.96	32.31	32.31	-	18,834
Jul 7, 2026	32.30	32.41	32.20	32.31	32.31	-0.95%	15,711
Jul 6, 2026	32.58	32.69	32.55	32.62	32.62	1.50%	82,810
Jul 2, 2026	32.63	32.63	31.85	32.14	32.14	-1.11%	14,915
Jul 1, 2026	32.39	32.67	32.39	32.50	32.50	-0.58%	29,957
Jun 30, 2026	32.17	32.76	32.17	32.69	32.69	1.42%	19,434
Jun 29, 2026	32.01	32.28	31.72	32.23	32.23	1.95%	13,658
Jun 26, 2026	31.61	31.84	31.56	31.62	31.62	-0.48%	15,584
Jun 25, 2026	32.03	32.03	31.69	31.77	31.77	0.33%	22,759
Jun 24, 2026	32.00	32.12	31.58	31.67	31.67	-0.75%	20,612
Jun 23, 2026	31.29	32.21	31.29	31.90	31.90	-2.31%	2,496,586
Jun 22, 2026	32.96	33.03	32.63	32.66	32.66	-0.73%	10,978
Jun 18, 2026	32.72	32.90	32.72	32.90	32.90	1.94%	7,685
Jun 17, 2026	32.69	32.83	32.26	32.27	32.27	-1.26%	7,897
Jun 16, 2026	33.01	33.01	32.29	32.69	32.69	-0.65%	10,045
Jun 15, 2026	32.65	33.09	32.65	32.90	32.90	2.68%	7,310
Jun 12, 2026	32.10	32.19	31.89	32.04	32.04	0.66%	8,434
Jun 11, 2026	30.62	31.84	30.62	31.83	31.83	2.56%	12,082
Jun 10, 2026	31.70	31.79	30.94	31.04	31.04	-2.13%	9,653
Jun 9, 2026	32.32	32.32	30.83	31.71	31.71	-0.63%	10,062
Jun 8, 2026	32.06	32.30	31.91	31.91	31.91	0.43%	12,595
Jun 5, 2026	32.50	32.50	31.77	31.77	31.77	-3.93%	7,136
Jun 4, 2026	32.71	33.15	32.71	33.07	33.07	0.08%	6,903
Jun 3, 2026	33.16	33.21	32.97	33.05	33.05	-0.68%	9,747
Jun 2, 2026	33.17	33.30	33.10	33.27	33.27	0.36%	11,659
Jun 1, 2026	33.08	33.24	32.80	33.15	33.15	0.35%	10,590
May 29, 2026	33.15	33.15	32.92	33.04	33.04	0.30%	256,722
May 28, 2026	32.67	32.97	32.62	32.94	32.94	0.75%	18,661
May 27, 2026	32.62	32.73	32.55	32.69	32.69	0.07%	5,499
May 26, 2026	32.63	32.75	32.52	32.67	32.67	1.32%	11,462
May 22, 2026	32.22	32.38	32.18	32.24	32.24	0.42%	6,369
May 21, 2026	32.08	32.24	31.81	32.11	32.11	0.28%	5,792
May 20, 2026	31.69	32.04	31.69	32.02	32.02	1.68%	44,755
May 19, 2026	31.43	31.75	31.39	31.49	31.49	-0.85%	8,073
May 18, 2026	31.97	31.99	31.58	31.76	31.76	-0.77%	13,195
May 15, 2026	31.74	32.29	31.74	32.01	32.00	-1.97%	8,391