TSX:HBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	50.35	50.50	50.35	50.47	50.47	0.24%	9,863
Jul 14, 2026	50.37	50.39	50.35	50.35	50.35	0.06%	22,845
Jul 13, 2026	50.43	50.43	50.31	50.32	50.32	-0.40%	10,174
Jul 10, 2026	50.49	50.52	50.46	50.52	50.52	0.10%	10,400
Jul 9, 2026	50.36	50.53	50.36	50.47	50.47	0.18%	28,053
Jul 8, 2026	50.43	50.43	50.28	50.38	50.38	-0.45%	29,427
Jul 7, 2026	50.76	50.77	50.60	50.61	50.61	-0.49%	12,620
Jul 6, 2026	50.75	50.86	50.75	50.86	50.86	0.22%	49,250
Jul 3, 2026	50.73	50.76	50.71	50.75	50.75	0.16%	12,810
Jul 2, 2026	50.62	50.72	50.62	50.67	50.67	-0.45%	14,088
Jun 30, 2026	50.94	50.94	50.79	50.90	50.90	-0.14%	87,120
Jun 29, 2026	50.93	50.97	50.90	50.97	50.97	0.21%	17,313
Jun 26, 2026	50.79	50.87	50.79	50.87	50.87	0.07%	5,344
Jun 25, 2026	50.95	50.98	50.83	50.83	50.83	-0.24%	6,828