TSX:HBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	29.38	29.38	29.35	29.38	29.38	-0.07%	3,006
Jul 17, 2025	29.33	29.40	29.33	29.40	29.40	1.20%	1,700
Jul 16, 2025	28.93	29.06	28.93	29.05	29.05	-0.45%	3,127
Jul 15, 2025	29.04	29.21	29.04	29.18	29.18	-0.48%	1,908
Jul 14, 2025	29.31	29.32	29.27	29.32	29.32	0.41%	1,047
Jul 11, 2025	29.13	29.21	29.13	29.20	29.20	-1.28%	1,431
Jul 10, 2025	29.50	29.58	29.50	29.58	29.58	0.44%	505
Jul 9, 2025	29.34	29.45	29.34	29.45	29.45	0.65%	600
Jul 8, 2025	29.30	29.37	29.26	29.26	29.26	1.00%	1,300
Jul 7, 2025	29.32	29.32	28.97	28.97	28.97	-0.75%	2,943
Jul 4, 2025	29.28	29.28	29.19	29.19	29.19	-0.31%	1,200
Jul 3, 2025	29.28	29.30	29.28	29.28	29.28	-0.78%	1,226
Jul 2, 2025	29.30	29.51	29.27	29.51	29.51	0.82%	1,625
Jun 30, 2025	29.35	29.35	29.20	29.27	29.27	-0.41%	3,100
Jun 27, 2025	29.70	29.70	29.39	29.39	29.08	-2.42%	1,046
Jun 26, 2025	30.00	30.12	30.00	30.12	29.80	1.79%	4,323
Jun 25, 2025	29.59	29.59	29.59	29.59	29.28	-	-
Jun 24, 2025	29.38	29.62	29.38	29.59	29.28	1.41%	2,802
Jun 23, 2025	29.18	29.18	29.18	29.18	28.87	1.18%	234
Jun 20, 2025	28.97	28.97	28.83	28.84	28.54	-1.13%	3,900
Jun 19, 2025	29.06	29.17	29.06	29.17	28.86	0.48%	300
Jun 18, 2025	28.86	29.03	28.78	29.03	28.72	0.87%	19,200
Jun 17, 2025	28.94	28.94	28.78	28.78	28.48	-0.93%	317
Jun 16, 2025	29.19	29.19	28.92	29.05	28.74	0.31%	2,400
Jun 13, 2025	29.09	29.09	28.96	28.96	28.65	-0.99%	1,636
Jun 12, 2025	29.27	29.40	29.23	29.25	28.94	-0.54%	4,922
Jun 11, 2025	29.51	29.51	29.39	29.41	29.10	-0.37%	1,300
Jun 10, 2025	29.51	29.66	29.51	29.52	29.21	1.58%	6,506
Jun 9, 2025	29.09	29.16	29.06	29.06	28.75	-0.38%	1,400
Jun 6, 2025	29.17	29.17	29.17	29.17	28.86	-0.17%	-
Jun 5, 2025	29.22	29.22	29.22	29.22	28.91	-	-
Jun 4, 2025	29.05	29.25	29.05	29.22	28.91	1.04%	3,501
Jun 3, 2025	28.88	29.02	28.88	28.92	28.61	0.35%	1,700
Jun 2, 2025	28.82	28.82	28.82	28.82	28.52	0.84%	103
May 30, 2025	28.56	28.66	28.46	28.58	28.28	1.28%	2,904
May 29, 2025	28.10	28.22	28.00	28.22	27.92	0.50%	2,423
May 28, 2025	28.14	28.20	28.08	28.08	27.78	-1.82%	4,235
May 27, 2025	28.15	28.60	28.15	28.60	28.30	2.00%	2,010
May 26, 2025	28.05	28.05	28.04	28.04	27.74	0.39%	800
May 23, 2025	27.83	27.93	27.83	27.93	27.64	-0.71%	905
May 22, 2025	28.06	28.13	28.06	28.13	27.83	0.50%	500
May 21, 2025	28.24	28.24	27.99	27.99	27.69	-0.67%	1,413
May 20, 2025	28.19	28.20	28.18	28.18	27.88	0.36%	2,900
May 16, 2025	28.06	28.08	28.06	28.08	27.78	-0.78%	1,800
May 15, 2025	28.10	28.32	28.08	28.30	28.00	2.54%	21,800
May 14, 2025	27.46	27.60	27.46	27.60	27.31	-0.29%	4,700
May 13, 2025	27.67	27.68	27.67	27.68	27.39	0.69%	800
May 12, 2025	28.18	28.18	27.49	27.49	27.20	0.77%	300
May 9, 2025	27.28	27.28	27.28	27.28	26.99	0.63%	101
May 8, 2025	26.94	27.11	26.94	27.11	26.82	-0.40%	2,400