HBTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	31.79	31.91	31.57	31.62	31.62	-0.63%	5,827
May 6, 2026	31.52	31.82	31.52	31.82	31.82	2.02%	7,305
May 5, 2026	31.18	31.30	31.16	31.19	31.19	1.19%	5,452
May 4, 2026	30.73	30.98	30.65	30.82	30.82	-0.66%	9,743
May 1, 2026	30.98	31.13	30.96	31.03	31.03	0.71%	20,124
Apr 30, 2026	30.45	30.81	30.44	30.81	30.81	1.68%	3,795
Apr 29, 2026	30.24	30.40	30.23	30.30	30.30	-0.26%	7,721
Apr 28, 2026	29.89	30.38	29.89	30.38	30.38	-0.77%	3,575
Apr 27, 2026	30.58	30.64	30.38	30.62	30.62	0.21%	13,092
Apr 24, 2026	30.32	30.57	30.29	30.55	30.55	1.24%	7,883
Apr 23, 2026	30.25	30.45	29.94	30.18	30.18	-0.57%	6,385
Apr 22, 2026	30.19	30.35	30.19	30.35	30.35	1.59%	6,830
Apr 21, 2026	30.17	30.25	29.88	29.88	29.87	-0.79%	7,343
Apr 20, 2026	30.22	30.22	30.01	30.11	30.11	-0.26%	10,789
Apr 17, 2026	30.10	30.32	30.10	30.19	30.19	1.41%	4,303
Apr 16, 2026	29.36	29.80	29.36	29.77	29.77	0.05%	11,402
Apr 15, 2026	29.62	29.76	29.56	29.76	29.76	1.11%	4,389
Apr 14, 2026	29.20	29.45	29.20	29.43	29.43	1.61%	5,356
Apr 13, 2026	28.70	28.96	28.69	28.96	28.96	1.02%	8,515
Apr 10, 2026	28.63	28.74	28.63	28.67	28.67	0.26%	10,548
Apr 9, 2026	28.29	28.63	28.29	28.60	28.60	1.02%	5,450
Apr 8, 2026	28.33	28.42	28.18	28.31	28.31	3.35%	16,458
Apr 7, 2026	27.01	27.39	27.00	27.39	27.39	0.25%	12,758
Apr 6, 2026	27.99	27.99	27.17	27.32	27.32	0.44%	7,456
Apr 2, 2026	26.93	27.20	26.79	27.20	27.20	-0.26%	63,858
Apr 1, 2026	27.21	27.45	27.17	27.27	27.27	1.83%	9,817
Mar 31, 2026	26.05	26.78	26.05	26.78	26.78	4.24%	8,529
Mar 30, 2026	26.03	26.03	25.52	25.69	25.69	-0.96%	7,317
Mar 27, 2026	26.30	26.30	25.94	25.94	25.94	-2.15%	7,560
Mar 26, 2026	26.92	27.15	26.51	26.51	26.51	-3.03%	6,009
Mar 25, 2026	27.51	27.53	27.34	27.34	27.34	0.72%	3,559
Mar 24, 2026	27.14	27.34	27.14	27.14	27.14	-0.87%	5,878
Mar 23, 2026	27.64	27.74	27.29	27.38	27.38	2.24%	7,847
Mar 20, 2026	27.14	27.15	26.78	26.78	26.78	-2.65%	4,614
Mar 19, 2026	27.34	27.58	27.23	27.51	27.51	-0.35%	5,914
Mar 18, 2026	27.96	27.96	27.61	27.61	27.61	-1.73%	5,750
Mar 17, 2026	28.11	28.19	28.03	28.09	28.09	0.76%	4,720
Mar 16, 2026	28.12	28.14	27.88	27.88	27.88	1.23%	5,637
Mar 13, 2026	28.10	28.10	27.54	27.54	27.54	-1.10%	9,711
Mar 12, 2026	27.99	28.13	27.85	27.85	27.84	-2.16%	10,255
Mar 11, 2026	28.57	28.62	28.33	28.46	28.46	-0.08%	5,866
Mar 10, 2026	28.48	28.75	28.48	28.48	28.48	-0.09%	4,353
Mar 9, 2026	27.65	28.56	27.65	28.51	28.51	1.21%	12,080
Mar 6, 2026	27.53	28.33	27.53	28.17	28.17	-1.73%	7,571
Mar 5, 2026	28.77	28.77	28.35	28.66	28.66	-0.80%	6,536
Mar 4, 2026	28.74	28.97	28.74	28.89	28.89	1.03%	5,766
Mar 3, 2026	28.15	28.67	28.07	28.60	28.60	-1.11%	8,564
Mar 2, 2026	28.63	28.96	28.63	28.92	28.92	0.35%	5,754
Feb 27, 2026	28.82	28.82	28.63	28.82	28.82	-0.80%	7,204
Feb 26, 2026	29.16	29.16	28.83	29.05	29.05	-0.64%	5,357