TSX:HBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	31.19	31.38	31.19	31.38	-	-0.70%	326
Mar 11, 2026	31.65	31.65	31.60	31.60	31.60	-0.69%	1,238
Mar 10, 2026	31.82	31.82	31.82	31.82	31.82	-0.34%	911
Mar 9, 2026	31.13	31.97	31.13	31.93	31.93	2.54%	2,346
Mar 6, 2026	31.15	31.35	31.14	31.14	31.14	-0.76%	2,819
Mar 5, 2026	31.53	31.53	31.29	31.38	31.38	-1.41%	5,786
Mar 4, 2026	31.70	31.83	31.70	31.83	31.83	-0.31%	708
Mar 3, 2026	32.15	32.15	31.40	31.93	31.93	-0.72%	19,033
Mar 2, 2026	32.26	32.29	32.16	32.16	32.16	-3.26%	4,235
Feb 27, 2026	33.25	33.25	33.16	33.25	33.25	-0.26%	1,081
Feb 26, 2026	33.25	33.35	33.25	33.33	33.33	-0.39%	1,751
Feb 25, 2026	33.33	33.59	33.33	33.46	33.46	0.84%	1,223
Feb 24, 2026	33.08	33.19	33.08	33.18	33.18	0.15%	2,996
Feb 23, 2026	33.11	33.13	33.11	33.13	33.13	-1.78%	781
Feb 20, 2026	33.46	33.75	33.46	33.73	33.73	1.44%	1,680
Feb 19, 2026	33.11	33.30	33.11	33.25	33.25	0.94%	2,015
Feb 18, 2026	33.00	33.00	32.94	32.94	32.94	0.64%	1,026
Feb 17, 2026	32.66	32.94	32.52	32.73	32.73	-0.49%	3,850
Feb 13, 2026	32.58	32.89	32.55	32.89	32.89	1.26%	31,930
Feb 12, 2026	32.78	32.78	32.20	32.48	32.48	1.98%	9,091
Feb 11, 2026	31.20	31.85	31.20	31.85	31.85	3.61%	2,653
Feb 10, 2026	30.74	30.75	30.74	30.74	30.74	-1.41%	1,846
Feb 9, 2026	30.85	31.18	30.85	31.18	31.18	1.43%	1,691
Feb 6, 2026	30.74	30.74	30.74	30.74	30.74	0.56%	575
Feb 5, 2026	30.63	30.63	30.57	30.57	30.57	-0.49%	624
Feb 4, 2026	30.82	30.82	30.72	30.72	30.72	2.03%	595
Feb 3, 2026	30.48	30.48	30.11	30.11	30.11	-1.76%	1,812
Feb 2, 2026	30.47	30.65	30.47	30.65	30.65	3.16%	2,107
Jan 30, 2026	29.71	29.71	29.71	29.71	29.71	-1.43%	241
Jan 29, 2026	29.91	30.14	29.88	30.14	30.14	-	1,257
Jan 28, 2026	30.07	30.24	30.03	30.14	30.14	-0.66%	1,631
Jan 27, 2026	30.26	30.47	30.26	30.34	30.34	1.37%	3,814
Jan 26, 2026	30.41	30.41	29.93	29.93	29.93	0.03%	19,481
Jan 23, 2026	30.00	30.00	29.92	29.92	29.92	-0.23%	635
Jan 22, 2026	29.99	29.99	29.99	29.99	29.99	1.66%	218
Jan 21, 2026	29.50	29.50	29.50	29.50	29.50	-0.54%	1,155
Jan 20, 2026	29.66	29.66	29.66	29.66	29.66	-1.43%	479
Jan 19, 2026	30.22	30.22	30.09	30.09	30.09	-1.02%	583
Jan 16, 2026	30.40	30.40	30.40	30.40	30.40	0.66%	865
Jan 15, 2026	30.10	30.20	30.10	30.20	30.20	0.43%	1,040
Jan 14, 2026	29.80	30.07	29.80	30.07	30.07	1.21%	1,998
Jan 12, 2026	29.72	29.72	29.71	29.71	29.71	0.17%	695
Jan 9, 2026	29.63	29.66	29.45	29.66	29.66	0.03%	3,956
Jan 8, 2026	29.62	29.65	29.62	29.65	29.65	0.99%	707
Jan 7, 2026	29.56	29.56	29.27	29.36	29.36	-1.51%	4,636
Jan 6, 2026	29.85	29.85	29.79	29.81	29.81	-2.04%	1,676
Jan 5, 2026	30.27	30.43	30.27	30.43	30.43	0.79%	418
Jan 2, 2026	30.13	30.19	30.12	30.19	30.19	-	1,714
Dec 31, 2025	30.19	30.19	30.19	30.19	30.19	-1.60%	433
Dec 30, 2025	30.67	30.68	30.56	30.68	30.37	0.43%	1,296