TSX:HBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.29	30.60	30.29	30.60	30.60	1.46%	5,013
Jun 25, 2026	30.24	30.27	30.16	30.16	30.16	-1.41%	1,301
Jun 24, 2026	30.54	30.65	30.45	30.59	30.59	-0.26%	7,212
Jun 23, 2026	30.60	30.67	30.60	30.67	30.67	1.19%	757
Jun 22, 2026	30.38	30.38	30.31	30.31	30.31	0.43%	341
Jun 19, 2026	30.20	30.25	30.16	30.18	30.18	-0.07%	7,370
Jun 18, 2026	30.20	30.20	30.20	30.20	30.20	-0.17%	3,299
Jun 17, 2026	30.40	30.49	30.15	30.25	30.25	-0.17%	1,041
Jun 16, 2026	30.24	30.40	30.23	30.30	30.30	1.68%	2,523
Jun 12, 2026	29.80	29.80	29.80	29.80	29.80	1.64%	395
Jun 11, 2026	29.31	29.32	29.15	29.32	29.32	-1.08%	2,621
Jun 10, 2026	29.64	29.64	29.64	29.64	29.64	0.51%	905
Jun 9, 2026	29.37	29.49	29.35	29.49	29.49	1.44%	1,452
Jun 8, 2026	29.10	29.10	29.07	29.07	29.07	-0.38%	1,471
Jun 5, 2026	29.45	29.45	29.14	29.18	29.18	-2.01%	3,930
Jun 4, 2026	29.93	29.93	29.78	29.78	29.78	0.17%	1,101
Jun 3, 2026	29.73	29.73	29.73	29.73	29.73	-0.40%	1,538
Jun 2, 2026	29.71	29.89	29.71	29.85	29.85	-0.27%	1,503
Jun 1, 2026	29.93	29.93	29.93	29.93	29.93	-0.33%	244
May 28, 2026	30.19	30.21	30.03	30.03	30.03	-0.66%	2,945
May 27, 2026	30.17	30.23	30.17	30.23	30.23	-0.56%	2,347
May 26, 2026	30.40	30.40	30.40	30.40	30.40	-0.33%	373
May 25, 2026	30.49	30.50	30.49	30.50	30.50	0.13%	1,492
May 22, 2026	30.46	30.46	30.46	30.46	30.46	0.16%	204
May 21, 2026	30.35	30.41	30.35	30.41	30.41	0.26%	775
May 20, 2026	30.09	30.35	30.09	30.33	30.33	0.60%	2,540
May 19, 2026	30.06	30.20	30.06	30.15	30.15	1.45%	2,282
May 15, 2026	29.90	29.90	29.72	29.72	29.72	-0.93%	1,836
May 14, 2026	29.92	30.14	29.92	30.00	30.00	2.25%	3,503
May 13, 2026	29.33	29.34	29.25	29.34	29.34	-2.82%	3,731
May 12, 2026	30.28	30.30	30.12	30.19	30.19	-2.68%	4,655
May 11, 2026	31.09	31.09	30.90	31.02	31.02	0.10%	1,782
May 8, 2026	30.93	31.02	30.93	30.99	30.99	-2.91%	2,889
May 6, 2026	31.60	31.92	31.60	31.92	31.92	2.93%	4,307
May 5, 2026	30.81	31.01	30.70	31.01	31.01	1.31%	8,300
May 4, 2026	30.80	30.80	30.61	30.61	30.61	-0.52%	2,533
May 1, 2026	30.96	30.96	30.74	30.77	30.77	-1.98%	2,579
Apr 30, 2026	31.15	31.50	31.15	31.39	31.39	3.36%	4,788
Apr 29, 2026	30.50	30.50	30.37	30.37	30.37	-1.46%	918
Apr 28, 2026	30.65	30.82	30.65	30.82	30.82	0.65%	285
Apr 27, 2026	30.70	30.70	30.62	30.62	30.62	-0.71%	380
Apr 24, 2026	30.81	30.84	30.80	30.84	30.84	-0.10%	1,504
Apr 23, 2026	31.03	31.03	30.87	30.87	30.87	-0.10%	436
Apr 22, 2026	31.07	31.07	30.88	30.90	30.90	-2.34%	22,434
Apr 21, 2026	31.69	31.70	31.55	31.64	31.64	-0.82%	4,156
Apr 20, 2026	32.10	32.11	31.90	31.90	31.90	-1.12%	10,908
Apr 17, 2026	32.34	32.34	32.26	32.26	32.26	-0.83%	3,494
Apr 15, 2026	32.68	32.68	32.53	32.53	32.53	-0.70%	293
Apr 14, 2026	32.85	32.86	32.75	32.76	32.76	-1.41%	2,251
Apr 13, 2026	33.06	33.23	33.06	33.23	33.23	0.94%	607