TSX:HBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	31.29	31.41	31.23	31.23	31.23	0.32%	6,356
Aug 12, 2026	31.15	31.26	31.09	31.13	31.13	-0.86%	6,506
Aug 11, 2026	31.28	31.42	31.26	31.40	31.40	-0.79%	4,720
Aug 10, 2026	31.51	31.65	31.51	31.65	31.65	-2.16%	891
Aug 7, 2026	32.32	32.42	32.32	32.35	32.35	-1.25%	1,328
Aug 6, 2026	32.59	32.76	32.59	32.76	32.76	0.46%	2,226
Aug 5, 2026	32.45	32.62	32.45	32.61	32.61	-0.28%	1,261
Aug 4, 2026	32.59	32.70	32.59	32.70	32.70	3.55%	570
Jul 31, 2026	31.58	31.58	31.58	31.58	31.58	-1.56%	546
Jul 30, 2026	32.11	32.11	32.08	32.08	32.08	1.01%	735
Jul 29, 2026	32.00	32.05	31.76	31.76	31.76	-1.06%	2,356
Jul 28, 2026	32.10	32.10	32.10	32.10	32.10	1.36%	127
Jul 27, 2026	31.83	31.83	31.67	31.67	31.67	0.73%	849
Jul 24, 2026	31.50	31.55	31.44	31.44	31.44	1.81%	1,784
Jul 23, 2026	30.87	30.88	30.87	30.88	30.88	-0.48%	1,978
Jul 22, 2026	30.94	31.14	30.94	31.03	31.03	0.75%	10,420
Jul 21, 2026	30.86	30.86	30.78	30.80	30.80	-0.32%	6,011
Jul 20, 2026	31.19	31.19	30.90	30.90	30.90	-1.28%	837
Jul 17, 2026	31.36	31.36	31.29	31.30	31.30	1.26%	800
Jul 16, 2026	30.91	30.91	30.91	30.91	30.91	0.03%	101
Jul 15, 2026	30.91	30.91	30.90	30.90	30.90	-0.32%	400
Jul 14, 2026	31.00	31.00	31.00	31.00	31.00	-0.32%	1,265
Jul 13, 2026	31.10	31.10	31.10	31.10	31.10	0.65%	301
Jul 10, 2026	30.80	30.90	30.80	30.90	30.90	0.72%	5,275
Jul 9, 2026	30.79	30.79	30.62	30.68	30.68	-0.13%	860
Jul 8, 2026	30.65	30.72	30.64	30.72	30.72	0.59%	3,530
Jul 7, 2026	30.55	30.63	30.54	30.54	30.54	1.53%	4,284
Jul 6, 2026	30.17	30.17	30.06	30.08	30.08	-0.63%	1,375
Jul 3, 2026	30.30	30.30	30.27	30.27	30.27	0.43%	1,374
Jul 2, 2026	30.14	30.14	30.14	30.14	30.14	0.37%	135
Jun 30, 2026	30.04	30.04	30.03	30.03	30.03	-0.27%	1,406
Jun 29, 2026	30.43	30.43	30.42	30.42	30.11	-0.59%	1,212
Jun 26, 2026	30.29	30.60	30.29	30.60	30.29	1.46%	5,013
Jun 25, 2026	30.24	30.27	30.16	30.16	29.85	-1.41%	1,301
Jun 24, 2026	30.54	30.65	30.45	30.59	30.28	-0.26%	7,212
Jun 23, 2026	30.60	30.67	30.60	30.67	30.36	1.19%	757
Jun 22, 2026	30.38	30.38	30.31	30.31	30.00	0.43%	341
Jun 19, 2026	30.20	30.25	30.16	30.18	29.87	-0.07%	7,370
Jun 18, 2026	30.20	30.20	30.20	30.20	29.89	-0.17%	3,299
Jun 17, 2026	30.40	30.49	30.15	30.25	29.94	-0.17%	1,041
Jun 16, 2026	30.24	30.40	30.23	30.30	29.99	1.68%	2,523
Jun 12, 2026	29.80	29.80	29.80	29.80	29.50	1.64%	395
Jun 11, 2026	29.31	29.32	29.15	29.32	29.02	-1.08%	2,621
Jun 10, 2026	29.64	29.64	29.64	29.64	29.34	0.51%	905
Jun 9, 2026	29.37	29.49	29.35	29.49	29.19	1.44%	1,452
Jun 8, 2026	29.10	29.10	29.07	29.07	28.77	-0.38%	1,471
Jun 5, 2026	29.45	29.45	29.14	29.18	28.88	-2.01%	3,930
Jun 4, 2026	29.93	29.93	29.78	29.78	29.48	0.17%	1,101
Jun 3, 2026	29.73	29.73	29.73	29.73	29.43	-0.40%	1,538
Jun 2, 2026	29.71	29.89	29.71	29.85	29.55	-0.27%	1,503