TSX:HBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	50.56	50.69	50.51	50.51	50.51	0.09%	22,455
Nov 5, 2026	50.41	50.51	50.41	50.46	50.46	0.08%	24,394
Nov 4, 2026	50.22	50.43	50.22	50.42	50.42	0.56%	15,477
Nov 3, 2026	50.17	50.20	50.10	50.14	50.14	-0.32%	16,685
Nov 2, 2026	50.20	50.30	50.15	50.30	50.30	0.54%	15,633
Oct 30, 2026	49.98	50.15	49.98	50.03	50.03	0.16%	6,805
Oct 29, 2026	49.85	50.02	49.85	49.95	49.95	0.22%	5,820
Oct 28, 2026	50.05	50.05	49.84	49.84	49.84	-0.36%	29,252
Oct 27, 2026	50.01	50.02	49.98	50.02	50.02	0.14%	10,167
Oct 26, 2026	49.98	49.98	49.94	49.95	49.95	-0.01%	11,694
Oct 23, 2026	50.01	50.01	49.93	49.96	49.96	-0.21%	19,479
Oct 22, 2026	50.00	50.10	49.99	50.06	50.06	0.40%	10,904
Oct 21, 2026	49.85	49.86	49.76	49.86	49.86	0.30%	18,291
Oct 20, 2026	49.67	49.79	49.67	49.71	49.71	0.40%	16,608
Oct 19, 2026	49.74	49.74	49.51	49.51	49.51	-0.84%	12,307
Oct 16, 2026	49.81	49.99	49.81	49.93	49.93	0.04%	11,167
Oct 15, 2026	49.99	50.00	49.85	49.91	49.91	0.21%	9,355
Oct 14, 2026	49.56	49.87	49.56	49.81	49.81	0.13%	21,380
Oct 13, 2026	49.83	49.83	49.74	49.74	49.74	0.10%	13,980
Oct 9, 2026	49.62	49.75	49.62	49.69	49.69	0.44%	14,629
Oct 8, 2026	49.37	49.55	49.33	49.47	49.47	-0.02%	21,904
Oct 7, 2026	49.29	49.51	49.29	49.48	49.48	-0.02%	7,391
Oct 6, 2026	49.41	49.55	49.41	49.49	49.49	0.04%	34,222
Oct 5, 2026	49.33	49.47	49.29	49.47	49.47	0.06%	18,050
Oct 2, 2026	49.63	49.63	49.40	49.44	49.44	-0.16%	13,685
Oct 1, 2026	49.28	49.52	49.21	49.52	49.52	0.41%	13,727
Sep 30, 2026	49.28	49.33	49.25	49.32	49.32	0.06%	67,762
Sep 29, 2026	49.35	49.40	49.29	49.29	49.29	-0.42%	57,350
Sep 28, 2026	49.33	49.50	49.28	49.50	49.50	-0.20%	27,002
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