TSX:HBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	29.18	29.18	28.96	29.11	29.11	-0.51%	2,117
Feb 4, 2025	29.18	29.26	29.18	29.26	29.26	-0.14%	1,300
Feb 3, 2025	29.07	29.31	29.07	29.30	29.30	0.51%	5,400
Jan 31, 2025	29.63	29.63	29.15	29.15	29.15	-2.35%	1,508
Jan 30, 2025	29.75	29.85	29.75	29.85	29.85	2.02%	737
Jan 29, 2025	29.28	29.28	29.26	29.26	29.26	-0.20%	3,200
Jan 28, 2025	29.37	29.37	29.24	29.32	29.32	0.48%	1,213
Jan 27, 2025	28.98	29.18	28.98	29.18	29.18	0.07%	1,500
Jan 24, 2025	29.22	29.22	29.16	29.16	29.16	-0.07%	900
Jan 23, 2025	29.21	29.25	29.11	29.18	29.18	0.76%	1,120
Jan 22, 2025	29.03	29.10	28.96	28.96	28.96	0.07%	1,900
Jan 21, 2025	28.83	29.39	28.83	28.94	28.94	2.05%	4,400
Jan 20, 2025	28.40	28.79	28.36	28.36	28.36	-0.39%	726
Jan 17, 2025	28.47	28.47	28.47	28.47	28.47	-0.52%	200
Jan 16, 2025	28.71	28.71	28.62	28.62	28.62	0.99%	1,108
Jan 15, 2025	28.18	28.34	28.18	28.34	28.34	1.76%	800
Jan 14, 2025	27.81	27.85	27.75	27.85	27.85	-0.25%	1,300
Jan 13, 2025	27.90	27.92	27.90	27.92	27.92	-0.89%	600
Jan 10, 2025	28.56	28.56	28.12	28.17	28.17	-2.69%	6,820
Jan 9, 2025	28.95	28.95	28.95	28.95	28.95	1.69%	200
Jan 8, 2025	28.56	28.56	28.47	28.47	28.47	0.57%	646
Jan 7, 2025	28.62	28.62	28.31	28.31	28.31	0.21%	3,916
Jan 6, 2025	28.25	28.25	28.25	28.25	28.25	0.64%	500
Jan 3, 2025	28.11	28.11	28.07	28.07	28.07	1.12%	2,800
Jan 2, 2025	27.88	27.97	27.75	27.76	27.76	-0.43%	1,518
Dec 31, 2024	27.88	27.88	27.88	27.88	27.88	-1.31%	906
Dec 30, 2024	28.20	28.25	28.20	28.25	27.94	-0.46%	1,000
Dec 27, 2024	28.45	28.48	28.38	28.38	28.07	-0.18%	1,300
Dec 24, 2024	28.43	28.43	28.43	28.43	28.12	0.78%	100
Dec 23, 2024	28.19	28.21	28.19	28.21	27.90	1.47%	735
Dec 20, 2024	28.00	28.00	27.58	27.80	27.49	-1.14%	7,129
Dec 19, 2024	28.09	28.13	28.03	28.12	27.81	-1.23%	1,244
Dec 18, 2024	28.55	28.56	28.47	28.47	28.16	-1.49%	800
Dec 17, 2024	28.98	29.00	28.88	28.90	28.58	1.12%	4,012
Dec 16, 2024	28.47	28.85	28.47	28.58	28.26	0.39%	6,504
Dec 13, 2024	28.47	28.47	28.47	28.47	28.16	0.67%	217
Dec 12, 2024	28.46	28.46	28.21	28.28	27.97	-1.50%	6,500
Dec 11, 2024	28.59	28.71	28.59	28.71	28.39	0.49%	1,216
Dec 10, 2024	28.57	28.62	28.57	28.57	28.26	-2.39%	715
Dec 9, 2024	29.27	29.27	29.27	29.27	28.95	0.27%	706
Dec 6, 2024	29.29	29.29	29.19	29.19	28.87	-1.25%	1,600
Dec 5, 2024	29.36	29.58	29.36	29.56	29.24	-0.10%	2,813
Dec 4, 2024	29.66	29.66	29.50	29.59	29.27	-0.47%	2,117
Dec 3, 2024	29.62	29.73	29.62	29.73	29.40	-0.60%	2,806
Dec 2, 2024	29.92	29.92	29.84	29.91	29.58	0.34%	1,442
Nov 29, 2024	29.62	29.81	29.55	29.81	29.48	0.71%	5,732
Nov 28, 2024	29.54	29.60	29.53	29.60	29.28	-0.37%	403
Nov 27, 2024	29.70	29.71	29.65	29.71	29.38	0.71%	3,900
Nov 26, 2024	29.49	29.50	29.44	29.50	29.18	-1.44%	17,700
Nov 25, 2024	29.73	29.93	29.73	29.93	29.60	-0.63%	2,600
Nov 22, 2024	30.07	30.12	30.07	30.12	29.79	0.70%	321
Nov 21, 2024	29.91	29.91	29.91	29.91	29.58	1.12%	200
Nov 20, 2024	29.76	29.76	29.58	29.58	29.26	-0.80%	333
Nov 19, 2024	29.82	29.82	29.82	29.82	29.49	0.81%	221
Nov 18, 2024	29.56	29.58	29.50	29.58	29.26	0.61%	2,600
Nov 15, 2024	29.41	29.56	29.39	29.40	29.08	1.03%	4,115
Nov 14, 2024	29.11	29.11	29.10	29.10	28.78	1.15%	900
Nov 13, 2024	28.77	28.82	28.77	28.77	28.45	-0.76%	25,800
Nov 12, 2024	29.00	29.00	28.99	28.99	28.67	0.28%	1,900
Nov 11, 2024	29.01	29.01	28.91	28.91	28.59	0.14%	1,500
Nov 8, 2024	28.78	28.87	28.78	28.87	28.55	0.94%	627
Nov 7, 2024	28.61	28.65	28.60	28.60	28.29	0.78%	4,340
Nov 6, 2024	28.38	28.38	28.35	28.38	28.07	1.57%	1,320
Nov 5, 2024	27.93	27.94	27.93	27.94	27.63	-0.53%	2,506
Nov 4, 2024	28.09	28.09	28.09	28.09	27.78	-0.28%	2,212
Nov 1, 2024	28.17	28.17	28.17	28.17	27.86	0.18%	250
Oct 31, 2024	28.14	28.14	28.12	28.12	27.81	-1.26%	14,709
Oct 30, 2024	28.48	28.48	28.48	28.48	28.17	0.14%	175
Oct 29, 2024	28.44	28.44	28.44	28.44	28.13	0.53%	1,508
Oct 28, 2024	27.85	28.29	27.85	28.29	27.98	-0.42%	2,000
Oct 25, 2024	28.41	28.41	28.41	28.41	28.10	-	123
Oct 24, 2024	28.41	28.41	28.41	28.41	28.10	0.96%	1,007
Oct 23, 2024	28.20	28.23	28.14	28.14	27.83	-0.28%	744
Oct 22, 2024	28.22	28.22	28.22	28.22	27.91	-1.60%	400
Oct 21, 2024	28.71	28.71	28.68	28.68	28.37	0.42%	814
Oct 18, 2024	28.63	28.65	28.56	28.56	28.25	-0.38%	1,104
Oct 17, 2024	28.60	28.67	28.60	28.67	28.36	1.99%	2,342
Oct 16, 2024	28.12	28.12	28.11	28.11	27.80	0.79%	231
Oct 15, 2024	27.98	27.99	27.89	27.89	27.58	1.64%	2,000
Oct 11, 2024	27.44	27.44	27.44	27.44	27.14	0.22%	137
Oct 10, 2024	27.49	27.49	27.38	27.38	27.08	-0.26%	600
Oct 9, 2024	27.36	27.45	27.36	27.45	27.15	0.33%	400
Oct 8, 2024	27.25	27.42	27.25	27.36	27.06	0.59%	4,216
Oct 7, 2024	27.17	27.20	27.15	27.20	26.90	1.49%	6,535
Oct 4, 2024	26.87	26.87	26.75	26.80	26.51	-1.29%	6,740
Oct 3, 2024	27.16	27.16	27.15	27.15	26.85	-0.40%	1,602
Oct 2, 2024	27.24	27.26	27.24	27.26	26.96	0.22%	7,500
Oct 1, 2024	27.31	27.31	27.19	27.20	26.90	-1.38%	2,127
Sep 30, 2024	27.43	27.59	27.43	27.58	27.28	-0.04%	3,700
Sep 27, 2024	28.00	28.00	27.59	27.59	27.29	-1.95%	408
Sep 26, 2024	28.21	28.21	28.14	28.14	27.52	0.32%	1,700
Sep 25, 2024	28.00	28.06	28.00	28.05	27.44	-3.77%	1,100
Sep 24, 2024	29.15	29.15	29.15	29.15	28.51	0.07%	118
Sep 23, 2024	29.18	29.18	29.13	29.13	28.49	-0.24%	2,300
Sep 20, 2024	29.15	29.20	29.15	29.20	28.56	0.27%	1,900
Sep 19, 2024	29.09	29.12	29.09	29.12	28.48	0.66%	3,134
Sep 18, 2024	28.93	28.93	28.93	28.93	28.30	0.77%	509
Sep 17, 2024	28.72	28.78	28.71	28.71	28.08	-0.03%	1,804
Sep 16, 2024	28.74	28.74	28.72	28.72	28.09	1.23%	1,232
Sep 13, 2024	28.37	28.37	28.37	28.37	27.75	-0.91%	300