TSX:HBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	50.90	50.95	50.90	50.95	50.95	0.39%	5,405
Jun 23, 2026	50.75	50.75	50.70	50.75	50.75	0.20%	21,577
Jun 22, 2026	50.79	50.79	50.60	50.65	50.65	-0.22%	9,513
Jun 19, 2026	50.84	50.84	50.76	50.76	50.76	-0.06%	7,311
Jun 18, 2026	50.86	50.90	50.79	50.79	50.79	0.14%	2,259
Jun 17, 2026	50.84	50.88	50.71	50.72	50.72	-0.12%	37,117
Jun 16, 2026	50.82	50.86	50.77	50.78	50.78	0.10%	22,400
Jun 15, 2026	50.89	50.89	50.69	50.73	50.73	-0.06%	13,394
Jun 12, 2026	50.70	50.76	50.64	50.76	50.76	0.16%	16,481
Jun 11, 2026	50.48	50.74	50.48	50.68	50.68	0.46%	31,595
Jun 10, 2026	50.44	50.49	50.39	50.45	50.45	-	28,165
Jun 9, 2026	50.34	50.45	50.34	50.45	50.45	0.38%	26,912
Jun 8, 2026	50.51	50.55	50.26	50.26	50.26	-0.53%	11,994
Jun 5, 2026	50.42	50.57	50.42	50.53	50.53	-0.35%	7,803
Jun 4, 2026	50.75	50.78	50.69	50.71	50.71	0.06%	5,008
Jun 3, 2026	50.64	50.69	50.61	50.68	50.68	-0.04%	22,852
Jun 2, 2026	50.64	50.73	50.62	50.70	50.70	0.12%	42,152
Jun 1, 2026	50.48	50.66	50.44	50.64	50.64	-0.04%	16,417
May 29, 2026	50.63	50.75	50.63	50.66	50.66	0.16%	6,755
May 28, 2026	50.41	50.59	50.39	50.58	50.58	0.14%	110,668
May 27, 2026	50.57	50.60	50.50	50.51	50.51	0.02%	13,466
May 26, 2026	50.53	50.53	50.43	50.50	50.50	0.12%	23,998
May 25, 2026	50.50	50.50	50.44	50.44	50.44	0.40%	6,050
May 22, 2026	50.27	50.30	50.13	50.24	50.24	0.18%	11,214
May 21, 2026	50.00	50.27	50.00	50.15	50.15	0.24%	19,925
May 20, 2026	49.74	50.06	49.74	50.03	50.03	0.68%	35,999
May 19, 2026	49.60	49.71	49.50	49.69	49.69	-0.06%	19,381
May 15, 2026	49.81	49.81	49.66	49.72	49.72	-0.84%	14,118
May 14, 2026	50.21	50.23	50.10	50.14	50.14	0.12%	6,800
May 13, 2026	50.02	50.08	49.98	50.08	50.08	0.16%	5,104
May 12, 2026	50.00	50.04	49.97	50.00	50.00	-0.20%	17,247
May 11, 2026	50.26	50.26	50.10	50.10	50.10	-0.54%	22,343
May 8, 2026	50.37	50.40	50.34	50.37	50.37	0.50%	11,984
May 7, 2026	50.26	50.29	50.03	50.12	50.12	-0.12%	17,035
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