TSX:HBF.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	12.09	12.09	12.09	12.09	12.09	0.25%	400
Mar 6, 2026	12.00	12.06	12.00	12.06	12.06	-1.39%	4,035
Mar 4, 2026	12.23	12.24	12.23	12.23	12.23	0.41%	500
Feb 27, 2026	12.18	12.18	12.17	12.18	12.18	-1.46%	3,000
Feb 25, 2026	12.36	12.36	12.36	12.36	12.29	0.65%	100
Feb 24, 2026	12.28	12.28	12.28	12.28	12.21	0.33%	102
Feb 23, 2026	12.24	12.24	12.24	12.24	12.17	-1.21%	200
Feb 18, 2026	12.39	12.39	12.39	12.39	12.31	0.90%	601
Feb 12, 2026	12.33	12.33	12.28	12.28	12.21	-1.13%	1,000
Feb 9, 2026	12.42	12.42	12.42	12.42	12.34	0.40%	529
Feb 6, 2026	12.37	12.37	12.37	12.37	12.29	-0.88%	100
Feb 4, 2026	12.49	12.49	12.48	12.48	12.40	-0.79%	1,610
Feb 2, 2026	12.58	12.58	12.58	12.58	12.50	2.11%	100
Jan 30, 2026	12.28	12.32	12.28	12.32	12.25	0.24%	2,195
Jan 29, 2026	12.25	12.29	12.25	12.29	12.14	-0.65%	2,900
Jan 28, 2026	12.41	12.41	12.37	12.37	12.22	-0.32%	1,300
Jan 27, 2026	12.42	12.42	12.40	12.41	12.26	-0.64%	400
Jan 23, 2026	12.49	12.49	12.49	12.49	12.34	-0.72%	100
Jan 22, 2026	12.58	12.58	12.58	12.58	12.43	0.24%	100
Jan 21, 2026	12.55	12.55	12.55	12.55	12.40	-1.88%	100
Jan 15, 2026	12.79	12.79	12.79	12.79	12.63	0.16%	104
Jan 14, 2026	12.76	12.77	12.76	12.77	12.62	-0.39%	500
Jan 13, 2026	12.80	12.82	12.80	12.82	12.66	-0.47%	200
Jan 12, 2026	12.85	12.88	12.85	12.88	12.72	0.94%	505
Jan 8, 2026	12.76	12.76	12.76	12.76	12.61	0.47%	100
Jan 7, 2026	12.69	12.70	12.69	12.70	12.55	-0.39%	1,320
Jan 6, 2026	12.65	12.75	12.65	12.75	12.60	1.67%	500
Dec 31, 2025	12.54	12.54	12.54	12.54	12.39	-0.79%	100
Dec 29, 2025	12.64	12.64	12.64	12.64	12.42	0.16%	1,000
Dec 24, 2025	12.62	12.62	12.62	12.62	12.40	0.08%	100
Dec 23, 2025	12.61	12.61	12.61	12.61	12.39	0.48%	200
Dec 18, 2025	12.55	12.55	12.55	12.55	12.33	0.24%	200
Dec 17, 2025	12.60	12.60	12.52	12.52	12.30	-0.63%	300
Dec 16, 2025	12.60	12.60	12.60	12.60	12.38	-0.71%	116
Dec 12, 2025	12.69	12.69	12.69	12.69	12.47	-0.94%	200
Dec 8, 2025	12.81	12.81	12.81	12.81	12.59	-	1,918
Dec 5, 2025	12.81	12.81	12.81	12.81	12.59	-0.70%	100
Dec 4, 2025	12.90	12.90	12.90	12.90	12.68	1.02%	300
Dec 3, 2025	12.77	12.77	12.77	12.77	12.55	-0.08%	100
Dec 2, 2025	12.79	12.79	12.77	12.78	12.56	-0.16%	400
Nov 28, 2025	12.79	12.80	12.79	12.80	12.58	0.08%	400
Nov 27, 2025	12.79	12.79	12.79	12.79	12.51	-0.85%	1,100
Nov 26, 2025	12.90	12.90	12.90	12.90	12.61	0.47%	100
Nov 25, 2025	12.84	12.84	12.84	12.84	12.55	1.58%	200
Nov 21, 2025	12.64	12.64	12.64	12.64	12.36	0.48%	2,500
Nov 20, 2025	12.58	12.58	12.58	12.58	12.30	-0.16%	410
Nov 19, 2025	12.58	12.61	12.58	12.60	12.32	0.96%	900
Nov 18, 2025	12.43	12.49	12.43	12.48	12.20	-0.79%	2,000
Nov 17, 2025	12.58	12.58	12.58	12.58	12.30	-0.87%	100
Nov 13, 2025	12.69	12.69	12.69	12.69	12.41	-	100