TSX:HAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	10.37	10.37	10.37	10.37	10.37	0.10%	100
Feb 4, 2025	10.33	10.37	10.33	10.36	10.36	0.10%	5,072
Feb 3, 2025	10.35	10.37	10.35	10.35	10.35	0.19%	6,100
Jan 31, 2025	10.33	10.33	10.33	10.33	10.33	-	-
Jan 30, 2025	10.32	10.34	10.31	10.33	10.30	0.29%	2,300
Jan 29, 2025	10.31	10.31	10.30	10.30	10.27	-	3,005
Jan 28, 2025	10.30	10.30	10.30	10.30	10.27	0.10%	4,608
Jan 27, 2025	10.29	10.29	10.29	10.29	10.26	0.29%	2,605
Jan 24, 2025	10.18	10.26	10.18	10.26	10.23	0.29%	1,500
Jan 23, 2025	10.21	10.23	10.20	10.23	10.20	0.10%	4,300
Jan 22, 2025	10.26	10.26	10.22	10.22	10.19	-0.29%	5,925
Jan 21, 2025	10.23	10.25	10.23	10.25	10.22	0.59%	9,500
Jan 20, 2025	10.19	10.19	10.19	10.19	10.16	-0.29%	200
Jan 17, 2025	10.22	10.22	10.22	10.22	10.19	0.49%	-
Jan 16, 2025	10.17	10.17	10.17	10.17	10.14	-	-
Jan 15, 2025	10.15	10.17	10.14	10.17	10.14	0.99%	3,720
Jan 14, 2025	10.10	10.11	10.06	10.07	10.04	-0.69%	11,305
Jan 13, 2025	10.12	10.14	10.12	10.14	10.11	-0.29%	5,300
Jan 10, 2025	10.17	10.17	10.17	10.17	10.14	-0.39%	4,100
Jan 9, 2025	10.25	10.25	10.19	10.21	10.18	-0.29%	4,248
Jan 8, 2025	10.24	10.24	10.24	10.24	10.21	-0.29%	947
Jan 7, 2025	10.26	10.27	10.24	10.27	10.24	-	65,700
Jan 6, 2025	10.22	10.27	10.22	10.27	10.24	0.20%	7,100
Jan 3, 2025	10.27	10.27	10.25	10.25	10.25	-0.19%	2,000
Jan 2, 2025	10.28	10.28	10.27	10.27	10.27	-0.19%	1,000
Dec 31, 2024	10.29	10.29	10.29	10.29	10.29	-	-
Dec 30, 2024	10.22	10.29	10.22	10.29	10.26	0.78%	7,600
Dec 27, 2024	10.22	10.24	10.21	10.21	10.18	-0.20%	10,700
Dec 24, 2024	10.23	10.23	10.23	10.23	10.20	-0.29%	200
Dec 23, 2024	10.26	10.26	10.26	10.26	10.23	0.29%	9,900
Dec 20, 2024	10.20	10.27	10.20	10.23	10.20	-	2,447
Dec 19, 2024	10.26	10.26	10.20	10.23	10.20	-0.58%	13,900
Dec 18, 2024	10.28	10.29	10.28	10.29	10.26	-0.19%	7,842
Dec 17, 2024	10.32	10.33	10.30	10.31	10.28	-	2,220
Dec 16, 2024	10.27	10.31	10.27	10.31	10.28	0.10%	1,400
Dec 13, 2024	10.28	10.30	10.28	10.30	10.27	0.19%	1,200
Dec 12, 2024	10.34	10.34	10.27	10.28	10.24	-0.48%	5,602
Dec 11, 2024	10.33	10.34	10.33	10.33	10.30	-	53,800
Dec 10, 2024	10.34	10.34	10.33	10.33	10.30	-	8,315
Dec 9, 2024	10.37	10.37	10.33	10.33	10.30	-0.39%	700
Dec 6, 2024	10.37	10.37	10.37	10.37	10.34	0.48%	1,200
Dec 5, 2024	10.30	10.32	10.30	10.32	10.29	-	600
Dec 4, 2024	10.29	10.32	10.29	10.32	10.29	0.29%	4,340
Dec 3, 2024	10.30	10.32	10.29	10.29	10.26	-0.29%	6,500
Dec 2, 2024	10.26	10.32	10.26	10.32	10.29	0.10%	3,207
Nov 29, 2024	10.26	10.31	10.26	10.31	10.28	0.98%	3,600
Nov 28, 2024	10.21	10.21	10.21	10.21	10.15	-0.39%	602
Nov 27, 2024	10.22	10.25	10.22	10.25	10.19	-0.10%	7,113
Nov 26, 2024	10.23	10.26	10.22	10.26	10.20	0.29%	3,718
Nov 25, 2024	10.14	10.23	10.14	10.23	10.17	0.99%	10,900
Nov 22, 2024	10.08	10.13	10.08	10.13	10.07	0.20%	3,731
Nov 21, 2024	10.13	10.13	10.11	10.11	10.05	-0.30%	5,400
Nov 20, 2024	10.18	10.18	10.13	10.14	10.08	-0.39%	1,500
Nov 19, 2024	10.18	10.18	10.17	10.18	10.12	-0.29%	7,800
Nov 18, 2024	10.17	10.21	10.17	10.21	10.15	0.39%	6,229
Nov 15, 2024	10.18	10.18	10.17	10.17	10.11	-0.10%	19,800
Nov 14, 2024	10.21	10.21	10.18	10.18	10.12	0.30%	4,100
Nov 13, 2024	10.20	10.20	10.15	10.15	10.09	-0.68%	10,700
Nov 12, 2024	10.22	10.22	10.22	10.22	10.16	-0.39%	800
Nov 11, 2024	10.24	10.26	10.24	10.26	10.20	-	3,600
Nov 8, 2024	10.24	10.26	10.24	10.26	10.20	0.39%	1,801
Nov 7, 2024	10.19	10.22	10.19	10.22	10.16	0.69%	5,902
Nov 6, 2024	10.14	10.15	10.14	10.15	10.09	-0.20%	2,400
Nov 5, 2024	10.14	10.17	10.14	10.17	10.11	0.20%	4,800
Nov 4, 2024	10.15	10.15	10.15	10.15	10.09	-0.20%	1,141
Nov 1, 2024	10.20	10.20	10.17	10.17	10.11	0.30%	3,200
Oct 31, 2024	10.16	10.16	10.12	10.14	10.08	-	9,200
Oct 30, 2024	10.20	10.20	10.14	10.14	10.04	-0.39%	17,500
Oct 29, 2024	10.14	10.18	10.13	10.18	10.08	0.49%	4,300
Oct 28, 2024	10.18	10.18	10.13	10.13	10.03	-0.49%	22,300
Oct 25, 2024	10.17	10.18	10.17	10.18	10.08	0.39%	700
Oct 24, 2024	10.16	10.19	10.14	10.14	10.04	-0.49%	19,300
Oct 23, 2024	10.16	10.19	10.16	10.19	10.09	0.30%	14,600
Oct 22, 2024	10.17	10.17	10.16	10.16	10.06	0.10%	10,500
Oct 21, 2024	10.19	10.19	10.15	10.15	10.05	-0.68%	8,100
Oct 18, 2024	10.21	10.22	10.20	10.22	10.12	0.10%	8,700
Oct 17, 2024	10.19	10.21	10.18	10.21	10.11	-0.20%	10,602
Oct 16, 2024	10.21	10.24	10.21	10.23	10.13	0.39%	2,300
Oct 15, 2024	10.17	10.21	10.17	10.19	10.09	0.20%	18,800
Oct 11, 2024	10.17	10.17	10.15	10.17	10.07	0.10%	5,210
Oct 10, 2024	10.12	10.16	10.12	10.16	10.06	0.40%	6,000
Oct 9, 2024	10.12	10.13	10.12	10.12	10.02	-0.20%	124,700
Oct 8, 2024	10.13	10.14	10.12	10.14	10.04	-	46,700
Oct 7, 2024	10.10	10.14	10.10	10.14	10.04	0.20%	7,310
Oct 4, 2024	10.15	10.15	10.12	10.12	10.02	-0.78%	201
Oct 3, 2024	10.20	10.21	10.17	10.20	10.10	-0.29%	12,305
Oct 2, 2024	10.22	10.23	10.21	10.23	10.13	-0.58%	7,539
Oct 1, 2024	10.25	10.29	10.25	10.29	10.19	0.19%	2,600
Sep 30, 2024	10.28	10.28	10.25	10.27	10.17	0.39%	502
Sep 27, 2024	10.23	10.23	10.23	10.23	10.13	-0.20%	400
Sep 26, 2024	10.25	10.25	10.25	10.25	10.12	-	3,900
Sep 25, 2024	10.25	10.25	10.23	10.25	10.12	0.20%	3,000
Sep 24, 2024	10.23	10.23	10.23	10.23	10.10	-	300
Sep 23, 2024	10.20	10.23	10.20	10.23	10.10	-0.39%	3,400
Sep 20, 2024	10.25	10.27	10.25	10.27	10.14	0.10%	6,001
Sep 19, 2024	10.24	10.26	10.24	10.26	10.13	0.20%	5,600
Sep 18, 2024	10.24	10.24	10.24	10.24	10.14	-0.10%	-
Sep 17, 2024	10.26	10.26	10.25	10.25	10.12	0.10%	3,100
Sep 16, 2024	10.22	10.25	10.22	10.24	10.11	0.10%	6,100
Sep 13, 2024	10.23	10.23	10.23	10.23	10.10	0.49%	103