TSX:HBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.92	29.92	29.92	29.92	29.92	-	357
Sep 21, 2026	29.89	29.92	29.88	29.92	29.92	1.15%	9,805
Sep 18, 2026	29.56	29.58	29.56	29.58	29.58	-1.27%	2,838
Sep 17, 2026	30.08	30.08	29.95	29.96	29.96	2.29%	932
Sep 16, 2026	29.46	29.46	29.29	29.29	29.29	-0.75%	2,278
Sep 15, 2026	29.63	29.63	29.45	29.51	29.51	-1.47%	577
Sep 14, 2026	29.85	30.00	29.85	29.95	29.95	0.30%	2,426
Sep 11, 2026	29.73	29.86	29.73	29.86	29.86	1.91%	6,017
Sep 10, 2026	29.41	29.41	29.22	29.30	29.30	-0.61%	2,122
Sep 9, 2026	29.52	29.52	29.48	29.48	29.48	-1.73%	1,598
Sep 8, 2026	30.05	30.05	30.00	30.00	30.00	-1.83%	741
Sep 4, 2026	30.51	30.56	30.45	30.56	30.56	0.20%	2,460
Sep 3, 2026	30.48	30.50	30.48	30.50	30.50	1.09%	978
Sep 2, 2026	30.15	30.17	30.15	30.17	30.17	1.07%	1,674
Sep 1, 2026	29.90	29.90	29.85	29.85	29.85	-0.50%	682
Aug 31, 2026	29.99	30.00	29.99	30.00	30.00	0.91%	721
Aug 28, 2026	29.80	29.82	29.73	29.73	29.73	0.20%	3,028
Aug 27, 2026	29.72	29.72	29.67	29.67	29.67	-0.77%	541
Aug 26, 2026	29.92	29.92	29.89	29.90	29.90	-0.37%	520
Aug 25, 2026	29.86	30.01	29.86	30.01	30.01	0.98%	4,835
Aug 24, 2026	29.85	29.85	29.71	29.72	29.72	-0.70%	1,819
Aug 21, 2026	29.95	29.95	29.90	29.93	29.93	0.27%	1,112
Aug 20, 2026	29.95	29.95	29.83	29.85	29.85	-1.97%	3,596
Aug 19, 2026	30.56	30.56	30.45	30.45	30.45	-0.29%	322
Aug 18, 2026	30.45	30.54	30.45	30.54	30.54	-0.72%	2,435
Aug 17, 2026	30.63	30.76	30.63	30.76	30.76	-1.50%	823
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