TSX:HBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	49.49	49.60	49.38	49.60	49.60	0.63%	8,535
Sep 24, 2026	49.45	49.47	49.28	49.29	49.29	-0.32%	53,504
Sep 23, 2026	49.73	49.73	49.36	49.45	49.45	-0.74%	10,722
Sep 22, 2026	49.83	49.88	49.74	49.82	49.82	0.14%	16,930
Sep 21, 2026	49.78	49.79	49.72	49.75	49.75	0.26%	7,143
Sep 18, 2026	49.62	49.65	49.60	49.62	49.62	-0.28%	18,721
Sep 17, 2026	49.64	49.77	49.64	49.76	49.76	0.67%	17,184
Sep 16, 2026	49.47	49.58	49.38	49.43	49.43	0.14%	8,093
Sep 15, 2026	49.28	49.37	49.26	49.36	49.36	0.08%	255,108
Sep 14, 2026	49.25	49.38	49.24	49.32	49.32	-0.06%	18,389
Sep 11, 2026	49.41	49.43	49.35	49.35	49.35	0.04%	9,721
Sep 10, 2026	49.43	49.46	49.32	49.33	49.33	-0.64%	13,017
Sep 9, 2026	49.73	49.73	49.65	49.65	49.65	-0.38%	7,137
Sep 8, 2026	49.87	49.87	49.81	49.84	49.84	-0.10%	22,467
Sep 4, 2026	49.95	49.95	49.86	49.89	49.89	0.12%	29,022
Sep 3, 2026	49.95	49.95	49.81	49.83	49.83	0.18%	54,891
Sep 2, 2026	49.97	49.97	49.70	49.74	49.74	-0.42%	15,644
Sep 1, 2026	49.89	49.97	49.82	49.95	49.95	-	21,112
Aug 31, 2026	49.96	49.97	49.90	49.95	49.95	-0.04%	19,933
Aug 28, 2026	50.03	50.05	49.95	49.97	49.97	-0.12%	22,389
Aug 27, 2026	50.16	50.16	50.03	50.03	50.03	-0.26%	6,754
Aug 26, 2026	50.18	50.18	50.08	50.16	50.16	-0.24%	4,283
Aug 25, 2026	50.21	50.28	50.19	50.28	50.28	0.38%	8,799
Aug 24, 2026	50.00	50.14	50.00	50.09	50.09	0.52%	10,360
Aug 21, 2026	49.84	49.84	49.79	49.83	49.83	-0.04%	9,365
Aug 20, 2026	49.89	49.89	49.85	49.85	49.85	-0.36%	7,925
Aug 19, 2026	50.11	50.11	50.00	50.03	50.03	0.04%	21,692
Aug 18, 2026	49.87	50.01	49.87	50.01	50.01	0.14%	31,487
Aug 17, 2026	50.00	50.01	49.93	49.94	49.94	-0.22%	14,017
Aug 14, 2026	50.19	50.19	50.02	50.05	50.05	-0.38%	9,992
Aug 13, 2026	50.13	50.24	50.13	50.24	50.24	0.46%	4,875
Aug 12, 2026	49.99	50.09	49.99	50.01	50.01	0.08%	12,472
Aug 11, 2026	50.01	50.04	49.94	49.97	49.97	0.08%	14,466
Aug 10, 2026	50.05	50.05	49.93	49.93	49.93	-0.50%	22,077
Aug 7, 2026	50.23	50.25	50.16	50.18	50.18	-0.16%	9,468
Aug 6, 2026	50.34	50.34	50.25	50.26	50.26	-0.36%	34,905
Aug 5, 2026	50.35	50.49	50.35	50.44	50.44	0.06%	15,819
Aug 4, 2026	50.35	50.41	50.35	50.41	50.41	0.66%	28,118
Jul 31, 2026	50.18	50.18	50.07	50.08	50.08	-0.48%	14,128
Jul 30, 2026	50.27	50.32	50.22	50.32	50.32	0.04%	8,823
Jul 29, 2026	50.40	50.40	50.29	50.30	50.30	-0.46%	15,066
Jul 28, 2026	50.46	50.56	50.46	50.53	50.53	0.26%	12,902
Jul 27, 2026	50.41	50.42	50.39	50.40	50.40	0.30%	6,404
Jul 24, 2026	50.17	50.27	50.17	50.25	50.25	0.30%	3,895
Jul 23, 2026	50.08	50.13	50.05	50.10	50.10	-0.26%	15,273
Jul 22, 2026	50.31	50.33	50.23	50.23	50.23	-0.32%	3,902
Jul 21, 2026	50.41	50.41	50.34	50.39	50.39	-	3,858
Jul 20, 2026	50.45	50.45	50.35	50.39	50.39	-	21,932
Jul 17, 2026	50.47	50.51	50.38	50.39	50.39	-0.18%	48,815
Jul 16, 2026	50.36	50.48	50.36	50.48	50.48	0.02%	26,272