TSX:HBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	30.65	30.66	30.65	30.65	30.65	-2.48%	1,697
Apr 1, 2026	30.75	31.43	30.75	31.43	31.43	3.73%	9,322
Mar 31, 2026	30.00	30.31	30.00	30.30	30.30	-0.07%	1,024
Mar 30, 2026	30.31	30.34	30.19	30.32	30.01	-1.04%	4,609
Mar 27, 2026	30.53	30.78	30.52	30.64	30.33	-0.45%	5,147
Mar 26, 2026	30.95	30.99	30.78	30.78	30.47	-1.24%	501
Mar 25, 2026	31.17	31.17	31.17	31.17	30.85	1.32%	196
Mar 24, 2026	30.65	30.82	30.65	30.76	30.45	-2.38%	4,804
Mar 23, 2026	31.51	31.64	31.47	31.51	31.19	-0.13%	1,397
Mar 19, 2026	31.48	31.55	31.48	31.55	31.23	-0.82%	2,376
Mar 17, 2026	31.81	31.81	31.81	31.81	31.48	0.28%	551
Mar 16, 2026	31.72	31.72	31.72	31.72	31.40	0.73%	1,056
Mar 13, 2026	31.45	31.51	31.45	31.49	31.17	0.45%	1,247
Mar 12, 2026	31.19	31.35	31.19	31.35	31.03	-0.79%	405
Mar 11, 2026	31.65	31.65	31.60	31.60	31.28	-0.69%	1,238
Mar 10, 2026	31.82	31.82	31.82	31.82	31.49	-0.34%	911
Mar 9, 2026	31.13	31.97	31.13	31.93	31.60	2.54%	2,346
Mar 6, 2026	31.15	31.35	31.14	31.14	30.82	-0.76%	2,819
Mar 5, 2026	31.53	31.53	31.29	31.38	31.06	-1.41%	5,786
Mar 4, 2026	31.70	31.83	31.70	31.83	31.50	-0.31%	708
Mar 3, 2026	32.15	32.15	31.40	31.93	31.60	-0.72%	19,033
Mar 2, 2026	32.26	32.29	32.16	32.16	31.83	-3.26%	4,235
Feb 27, 2026	33.25	33.25	33.16	33.25	32.91	-0.26%	1,081
Feb 26, 2026	33.25	33.35	33.25	33.33	32.99	-0.39%	1,751
Feb 25, 2026	33.33	33.59	33.33	33.46	33.12	0.84%	1,223
Feb 24, 2026	33.08	33.19	33.08	33.18	32.84	0.15%	2,996
Feb 23, 2026	33.11	33.13	33.11	33.13	32.79	-1.78%	781
Feb 20, 2026	33.46	33.75	33.46	33.73	33.39	1.44%	1,680
Feb 19, 2026	33.11	33.30	33.11	33.25	32.91	0.94%	2,015
Feb 18, 2026	33.00	33.00	32.94	32.94	32.60	0.64%	1,026
Feb 17, 2026	32.66	32.94	32.52	32.73	32.40	-0.49%	3,850
Feb 13, 2026	32.58	32.89	32.55	32.89	32.55	1.26%	31,930
Feb 12, 2026	32.78	32.78	32.20	32.48	32.15	1.98%	9,091
Feb 11, 2026	31.20	31.85	31.20	31.85	31.52	3.61%	2,653
Feb 10, 2026	30.74	30.75	30.74	30.74	30.43	-1.41%	1,846
Feb 9, 2026	30.85	31.18	30.85	31.18	30.86	1.43%	1,691
Feb 6, 2026	30.74	30.74	30.74	30.74	30.43	0.56%	575
Feb 5, 2026	30.63	30.63	30.57	30.57	30.26	-0.49%	624
Feb 4, 2026	30.82	30.82	30.72	30.72	30.41	2.03%	595
Feb 3, 2026	30.48	30.48	30.11	30.11	29.80	-1.76%	1,812
Feb 2, 2026	30.47	30.65	30.47	30.65	30.34	3.16%	2,107
Jan 30, 2026	29.71	29.71	29.71	29.71	29.41	-1.43%	241
Jan 29, 2026	29.91	30.14	29.88	30.14	29.83	-	1,257
Jan 28, 2026	30.07	30.24	30.03	30.14	29.83	-0.66%	1,631
Jan 27, 2026	30.26	30.47	30.26	30.34	30.03	1.37%	3,814
Jan 26, 2026	30.41	30.41	29.93	29.93	29.62	0.03%	19,481
Jan 23, 2026	30.00	30.00	29.92	29.92	29.61	-0.23%	635
Jan 22, 2026	29.99	29.99	29.99	29.99	29.68	1.66%	218
Jan 21, 2026	29.50	29.50	29.50	29.50	29.20	-0.54%	1,155
Jan 20, 2026	29.66	29.66	29.66	29.66	29.36	-1.43%	479