TSX:HBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,700
May 11, 2026	31.09	31.09	30.90	31.02	31.02	0.10%	1,800
May 8, 2026	30.93	31.02	30.93	30.99	30.99	-2.85%	2,900
May 7, 2026	31.90	31.90	31.90	31.90	31.90	-0.06%	14
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%	2,600
Apr 30, 2026	31.15	31.50	31.15	31.39	31.39	3.36%	4,800
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%	300
Apr 27, 2026	30.70	30.70	30.62	30.62	30.62	-0.71%	400
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%	4,200
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	-1.07%	3,500
Apr 16, 2026	32.61	32.61	32.61	32.61	32.61	0.25%	212
Apr 15, 2026	32.68	32.68	32.53	32.53	32.53	-0.70%	300
Apr 14, 2026	32.85	32.86	32.75	32.76	32.76	-1.41%	2,300
Apr 13, 2026	33.06	33.23	33.06	33.23	33.23	0.94%	607
Apr 10, 2026	32.88	32.92	32.88	32.92	32.92	0.21%	400
Apr 9, 2026	32.71	32.94	32.71	32.85	32.85	2.34%	1,538
Apr 8, 2026	32.16	32.18	32.10	32.10	32.10	2.72%	4,945
Apr 7, 2026	31.27	31.27	30.62	31.25	31.25	1.17%	25,422
Apr 6, 2026	30.89	30.89	30.89	30.89	30.89	0.78%	105
Apr 2, 2026	30.65	30.66	30.65	30.65	30.65	-2.48%	1,700
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	-1.25%	501
Mar 25, 2026	31.17	31.17	31.17	31.17	30.85	1.33%	200
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	-0.44%	1,400
Mar 20, 2026	31.65	31.65	31.65	31.65	31.33	0.32%	2,376
Mar 19, 2026	31.48	31.55	31.48	31.55	31.23	-1.07%	2,400
Mar 18, 2026	31.89	31.89	31.89	31.89	31.56	0.25%	-
Mar 17, 2026	31.81	31.81	31.81	31.81	31.48	0.28%	600
Mar 16, 2026	31.72	31.72	31.72	31.72	31.40	0.73%	1,100
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%	5,800