TSX:HBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	31.37	31.37	31.37	31.37	31.37	1.10%	279
Nov 11, 2026	31.02	31.03	31.02	31.03	31.03	-0.64%	800
Nov 10, 2026	31.10	31.23	31.10	31.23	31.23	1.53%	2,331
Nov 9, 2026	30.76	30.76	30.76	30.76	30.76	-1.91%	267
Nov 6, 2026	31.32	31.36	31.16	31.36	31.36	-2.00%	3,624
Nov 4, 2026	31.73	32.00	31.73	32.00	32.00	2.66%	1,732
Nov 3, 2026	31.33	31.33	31.17	31.17	31.17	-0.61%	1,222
Nov 2, 2026	31.40	31.40	31.36	31.36	31.36	0.10%	2,444
Oct 30, 2026	31.34	31.34	31.25	31.33	31.33	-0.41%	6,044
Oct 29, 2026	31.55	31.56	31.43	31.46	31.46	2.04%	3,384
Oct 28, 2026	30.83	30.83	30.83	30.83	30.83	-	700
Oct 26, 2026	30.88	30.88	30.83	30.83	30.83	-0.03%	1,248
Oct 23, 2026	30.74	30.85	30.74	30.84	30.84	1.68%	19,281
Oct 22, 2026	30.39	30.39	30.33	30.33	30.33	0.23%	2,605
Oct 21, 2026	30.29	30.29	30.26	30.26	30.26	0.73%	1,030
Oct 20, 2026	30.05	30.05	30.04	30.04	30.04	-0.27%	1,189
Oct 19, 2026	30.12	30.12	30.12	30.12	30.12	0.50%	720
Oct 16, 2026	30.12	30.12	29.97	29.97	29.97	-1.51%	1,604
Oct 15, 2026	30.40	30.43	30.40	30.43	30.43	2.91%	2,150
Oct 14, 2026	29.57	29.57	29.57	29.57	29.57	-1.24%	108
Oct 13, 2026	30.01	30.01	29.84	29.94	29.94	2.60%	3,049
Oct 9, 2026	28.91	29.19	28.91	29.18	29.18	0.10%	2,883
Oct 7, 2026	29.38	29.38	29.15	29.15	29.15	-1.75%	5,183
Oct 6, 2026	29.71	29.71	29.56	29.67	29.67	0.58%	2,968
Oct 5, 2026	29.50	29.50	29.50	29.50	29.50	0.34%	163
Oct 2, 2026	29.37	29.40	29.37	29.40	29.40	0.68%	324
Oct 1, 2026	29.17	29.20	29.06	29.20	29.20	-0.92%	1,023
Sep 30, 2026	29.47	29.47	29.47	29.47	29.47	-0.71%	312
Sep 28, 2026	30.03	30.10	29.90	29.99	29.68	1.32%	3,909
Sep 25, 2026	29.50	29.60	29.49	29.60	29.29	1.06%	3,808
Sep 24, 2026	29.36	29.36	29.29	29.29	28.99	-0.24%	1,518
Sep 23, 2026	29.65	29.65	29.35	29.36	29.06	-1.87%	3,441
Sep 22, 2026	29.92	29.92	29.92	29.92	29.61	-	357
Sep 21, 2026	29.89	29.92	29.88	29.92	29.61	1.15%	9,805
Sep 18, 2026	29.56	29.58	29.56	29.58	29.27	-1.27%	2,838
Sep 17, 2026	30.08	30.08	29.95	29.96	29.65	2.29%	932
Sep 16, 2026	29.46	29.46	29.29	29.29	28.99	-0.75%	2,278
Sep 15, 2026	29.63	29.63	29.45	29.51	29.20	-1.47%	577
Sep 14, 2026	29.85	30.00	29.85	29.95	29.64	0.30%	2,426
Sep 11, 2026	29.73	29.86	29.73	29.86	29.55	1.91%	6,017
Sep 10, 2026	29.41	29.41	29.22	29.30	29.00	-0.61%	2,122
Sep 9, 2026	29.52	29.52	29.48	29.48	29.18	-1.73%	1,598
Sep 8, 2026	30.05	30.05	30.00	30.00	29.69	-1.83%	741
Sep 4, 2026	30.51	30.56	30.45	30.56	30.24	0.20%	2,460
Sep 3, 2026	30.48	30.50	30.48	30.50	30.18	1.09%	978
Sep 2, 2026	30.15	30.17	30.15	30.17	29.86	1.07%	1,674
Sep 1, 2026	29.90	29.90	29.85	29.85	29.54	-0.50%	682
Aug 31, 2026	29.99	30.00	29.99	30.00	29.69	0.91%	721
Aug 28, 2026	29.80	29.82	29.73	29.73	29.42	0.20%	3,028
Aug 27, 2026	29.72	29.72	29.67	29.67	29.36	-0.77%	541