Harvest Bitcoin Enhanced Income ETF (NEO:HBIX)
Canada · Delayed Price · Currency is CAD 14.45
-0.51 (-3.41%)
Jul 18, 2025, 4:00 PM EDT
NEO:HBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 14.84 | 14.84 | 14.45 | 14.45 | - | -3.41% | 77,303 |
| Jul 17, 2025 | 14.73 | 15.25 | 14.61 | 14.96 | - | 0.74% | 333,615 |
| Jul 16, 2025 | 14.67 | 14.86 | 14.66 | 14.85 | - | 2.20% | 44,588 |
| Jul 15, 2025 | 14.80 | 14.80 | 14.36 | 14.53 | - | -1.96% | 79,374 |
| Jul 14, 2025 | 15.25 | 15.25 | 14.76 | 14.82 | - | 1.37% | 75,672 |
| Jul 11, 2025 | 14.56 | 14.64 | 14.46 | 14.62 | - | 4.06% | 55,559 |
| Jul 10, 2025 | 13.61 | 14.11 | 13.61 | 14.05 | - | 1.15% | 83,854 |
| Jul 9, 2025 | 13.50 | 13.89 | 13.46 | 13.89 | - | 2.97% | 29,570 |
| Jul 8, 2025 | 13.50 | 13.50 | 13.39 | 13.49 | - | 0.90% | 13,512 |
| Jul 7, 2025 | 13.45 | 13.45 | 13.29 | 13.37 | - | -0.52% | 67,842 |
| Jul 4, 2025 | 13.40 | 13.51 | 13.21 | 13.44 | - | 0.30% | 6,984 |
| Jul 3, 2025 | 13.46 | 13.59 | 13.29 | 13.40 | - | -0.37% | 28,060 |
| Jul 2, 2025 | 13.31 | 13.49 | 13.24 | 13.45 | - | 1.74% | 39,210 |
| Jun 30, 2025 | 13.39 | 13.39 | 13.16 | 13.22 | - | -2.07% | 29,331 |
| Jun 27, 2025 | 13.48 | 13.52 | 13.36 | 13.50 | - | -0.37% | 32,191 |
| Jun 26, 2025 | 13.52 | 13.55 | 13.40 | 13.55 | - | -0.15% | 47,583 |
| Jun 25, 2025 | 13.66 | 13.66 | 13.47 | 13.57 | - | 2.03% | 71,074 |
| Jun 24, 2025 | 13.16 | 13.37 | 13.16 | 13.30 | - | 2.94% | 53,677 |
| Jun 23, 2025 | 12.75 | 12.98 | 12.58 | 12.92 | - | -0.62% | 60,770 |
| Jun 20, 2025 | 13.31 | 13.34 | 12.92 | 13.00 | - | -1.29% | 68,785 |
| Jun 19, 2025 | 13.27 | 13.27 | 13.04 | 13.17 | - | 0.84% | 13,169 |
| Jun 18, 2025 | 13.11 | 13.22 | 12.97 | 13.06 | - | -0.38% | 84,255 |
| Jun 17, 2025 | 13.21 | 13.21 | 12.86 | 13.11 | - | -3.25% | 107,704 |
| Jun 16, 2025 | 13.38 | 13.55 | 13.24 | 13.55 | - | 3.59% | 33,918 |
| Jun 13, 2025 | 13.15 | 13.19 | 13.00 | 13.08 | - | -1.95% | 115,442 |
| Jun 12, 2025 | 13.45 | 13.56 | 13.34 | 13.34 | - | -2.41% | 88,487 |
| Jun 11, 2025 | 13.75 | 13.85 | 13.64 | 13.67 | - | -0.58% | 35,388 |
| Jun 10, 2025 | 13.60 | 13.81 | 13.57 | 13.75 | - | 0.88% | 59,458 |
| Jun 9, 2025 | 13.53 | 13.65 | 13.46 | 13.63 | - | 4.28% | 40,082 |
| Jun 6, 2025 | 12.87 | 13.22 | 12.87 | 13.07 | - | 2.75% | 26,595 |
| Jun 5, 2025 | 13.26 | 13.29 | 12.67 | 12.72 | - | -3.64% | 80,757 |
| Jun 4, 2025 | 13.31 | 13.31 | 13.09 | 13.20 | - | -0.98% | 41,205 |
| Jun 3, 2025 | 13.44 | 13.45 | 13.24 | 13.33 | - | 1.68% | 221,511 |
| Jun 2, 2025 | 13.05 | 13.15 | 12.99 | 13.11 | - | -0.68% | 31,201 |
| May 30, 2025 | 13.40 | 13.40 | 13.12 | 13.20 | - | -4.07% | 51,254 |
| May 29, 2025 | 14.13 | 14.13 | 13.76 | 13.76 | - | -1.01% | 53,803 |
| May 28, 2025 | 14.50 | 14.50 | 13.79 | 13.90 | - | -2.25% | 42,440 |
| May 27, 2025 | 14.58 | 14.58 | 14.12 | 14.22 | - | -2.47% | 43,171 |
| May 26, 2025 | 14.43 | 14.59 | 14.31 | 14.58 | - | 4.14% | 22,744 |
| May 23, 2025 | 14.28 | 14.28 | 13.96 | 14.00 | - | -3.11% | 29,773 |
| May 22, 2025 | 14.31 | 14.49 | 14.31 | 14.45 | - | 3.66% | 52,983 |
| May 21, 2025 | 13.52 | 14.11 | 13.50 | 13.94 | - | 0.87% | 32,450 |
| May 20, 2025 | 13.52 | 13.84 | 13.48 | 13.82 | - | 2.22% | 55,381 |
| May 16, 2025 | 13.44 | 13.58 | 13.43 | 13.52 | - | 0.45% | 7,777 |
| May 15, 2025 | 13.40 | 13.50 | 13.20 | 13.46 | - | 0.45% | 27,278 |
| May 14, 2025 | 13.58 | 13.59 | 13.36 | 13.40 | - | -1.33% | 24,565 |
| May 13, 2025 | 13.45 | 13.58 | 13.39 | 13.58 | - | 2.18% | 6,163 |
| May 12, 2025 | 13.50 | 13.54 | 13.29 | 13.29 | - | 0.08% | 17,428 |
| May 9, 2025 | 13.36 | 13.43 | 13.22 | 13.28 | - | 0.38% | 8,981 |
| May 8, 2025 | 12.87 | 13.24 | 12.84 | 13.23 | - | 6.52% | 4,925 |