TSX:HBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	50.22	50.22	50.15	50.18	50.18	0.62%	29,625
May 5, 2026	49.83	49.95	49.83	49.87	49.87	0.08%	9,796
May 4, 2026	50.12	50.12	49.81	49.83	49.83	-0.54%	18,844
May 1, 2026	49.97	50.14	49.97	50.10	50.10	0.24%	5,394
Apr 30, 2026	49.94	50.04	49.92	49.98	49.98	0.28%	32,875
Apr 29, 2026	50.09	50.10	49.78	49.84	49.84	-0.70%	79,676
Apr 28, 2026	50.10	50.19	50.09	50.19	50.19	-	8,916
Apr 27, 2026	50.23	50.24	50.15	50.19	50.19	-0.20%	15,223
Apr 24, 2026	50.17	50.29	50.17	50.29	50.29	0.26%	7,481
Apr 23, 2026	50.25	50.30	50.10	50.16	50.16	-0.04%	11,325
Apr 22, 2026	50.24	50.30	50.18	50.18	50.18	0.06%	8,953
Apr 21, 2026	50.29	50.29	50.15	50.15	50.15	-0.42%	24,326
Apr 20, 2026	50.36	50.38	50.29	50.36	50.36	0.08%	10,439
Apr 17, 2026	50.32	50.38	50.25	50.32	50.32	0.40%	10,853
Apr 16, 2026	50.23	50.23	50.05	50.12	50.12	-0.06%	13,678
Apr 15, 2026	50.22	50.24	50.14	50.15	50.15	-0.26%	16,797
Apr 14, 2026	50.07	50.28	50.05	50.28	50.28	0.36%	12,260
Apr 13, 2026	50.02	50.10	49.95	50.10	50.10	0.22%	29,721
Apr 10, 2026	50.10	50.11	49.98	49.99	49.99	-0.24%	49,244
Apr 9, 2026	49.98	50.15	49.95	50.11	50.11	0.02%	9,344
Apr 8, 2026	50.26	50.26	50.10	50.10	50.10	0.48%	11,475
Apr 7, 2026	49.99	49.99	49.75	49.86	49.86	-0.20%	25,932
Apr 6, 2026	49.88	50.02	49.88	49.96	49.96	0.02%	34,524
Apr 2, 2026	49.81	50.09	49.81	49.95	49.95	0.22%	40,956
Apr 1, 2026	49.97	50.00	49.84	49.84	49.84	-0.20%	36,768
Mar 31, 2026	50.06	50.07	49.90	49.94	49.94	0.20%	32,418
Mar 30, 2026	49.87	49.92	49.82	49.84	49.84	0.48%	55,021
Mar 27, 2026	49.58	49.62	49.57	49.60	49.60	-0.12%	6,668
Mar 26, 2026	49.83	49.87	49.64	49.66	49.66	-0.58%	26,912
Mar 25, 2026	49.83	50.02	49.83	49.95	49.95	0.73%	44,533
Mar 24, 2026	49.60	49.73	49.59	49.59	49.59	-0.36%	14,486
Mar 23, 2026	49.75	49.93	49.70	49.77	49.77	0.34%	22,223
Mar 20, 2026	49.93	49.93	49.60	49.60	49.60	-1.02%	10,435
Mar 19, 2026	49.94	50.18	49.94	50.11	50.11	0.08%	209,458
Mar 18, 2026	50.16	50.20	50.06	50.07	50.07	-0.33%	12,433
Mar 17, 2026	50.16	50.27	50.16	50.24	50.24	0.23%	17,764
Mar 16, 2026	50.02	50.12	50.02	50.12	50.12	0.56%	5,367
Mar 13, 2026	49.99	49.99	49.75	49.84	49.84	0.18%	10,479
Mar 12, 2026	49.90	49.93	49.75	49.75	49.75	-0.34%	12,262
Mar 11, 2026	50.18	50.18	49.92	49.92	49.92	-0.62%	8,018
Mar 10, 2026	50.38	50.40	50.23	50.23	50.23	-0.22%	5,652
Mar 9, 2026	50.04	50.35	50.00	50.34	50.34	0.30%	10,370
Mar 6, 2026	50.25	50.29	50.19	50.19	50.19	-0.46%	28,585
Mar 5, 2026	50.48	50.48	50.40	50.42	50.42	-0.53%	9,990
Mar 4, 2026	50.70	50.74	50.69	50.69	50.69	-0.06%	10,654
Mar 3, 2026	50.50	50.75	50.48	50.72	50.72	-0.16%	21,425
Mar 2, 2026	51.01	51.01	50.74	50.80	50.80	-0.41%	23,020
Feb 27, 2026	51.01	51.03	51.00	51.01	51.01	0.12%	32,639
Feb 26, 2026	50.94	50.96	50.94	50.95	50.95	0.14%	9,503
Feb 25, 2026	50.84	50.92	50.84	50.88	50.88	-0.12%	11,331