HBTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	32.60	32.60	32.30	32.31	32.30	-0.84%	12,626
Aug 5, 2026	32.92	33.12	32.58	32.58	32.58	-0.97%	24,422
Aug 4, 2026	32.53	33.03	32.53	32.90	32.90	2.72%	22,503
Aug 3, 2026	31.53	32.04	31.53	32.03	32.03	2.33%	19,130
Jul 31, 2026	31.67	31.69	30.96	31.30	31.30	1.69%	1,114,462
Jul 30, 2026	30.02	30.79	30.02	30.78	30.78	4.73%	19,045
Jul 29, 2026	30.20	30.28	29.39	29.39	29.39	-3.07%	576,627
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