TSX:HBF.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.43	13.43	13.43	13.43	13.43	-0.30%	200
Sep 21, 2026	13.31	13.47	13.31	13.47	13.47	2.20%	905
Sep 16, 2026	13.18	13.18	13.18	13.18	13.18	-1.05%	300
Sep 4, 2026	13.39	13.39	13.32	13.32	13.32	-0.19%	14,215
Aug 28, 2026	13.43	13.43	13.42	13.42	13.35	0.75%	300
Aug 26, 2026	13.32	13.32	13.32	13.32	13.25	0.30%	300
Aug 25, 2026	13.28	13.28	13.28	13.28	13.21	1.22%	200
Aug 20, 2026	13.14	13.14	13.12	13.12	13.05	-3.46%	2,100
Aug 13, 2026	13.59	13.59	13.59	13.59	13.51	-0.73%	100
Aug 5, 2026	13.70	13.70	13.69	13.69	13.61	-0.58%	1,034
Aug 4, 2026	13.77	13.77	13.77	13.77	13.69	5.32%	100
Jul 29, 2026	13.15	13.15	13.15	13.15	13.00	-0.15%	303
Jul 27, 2026	13.17	13.17	13.17	13.17	13.02	-0.23%	100
Jul 21, 2026	13.20	13.20	13.20	13.20	13.05	-1.12%	800
Jul 13, 2026	13.34	13.35	13.34	13.35	13.20	-0.15%	500
Jul 10, 2026	13.37	13.37	13.37	13.37	13.22	0.53%	204
Jul 9, 2026	13.29	13.30	13.29	13.30	13.15	0.83%	300
Jul 2, 2026	13.19	13.19	13.19	13.19	13.04	0.88%	100
Jun 26, 2026	13.15	13.15	13.15	13.15	12.93	-0.53%	301
Jun 25, 2026	13.22	13.22	13.22	13.22	13.00	-1.56%	102
Jun 23, 2026	13.45	13.46	13.43	13.43	13.20	-0.37%	3,900
Jun 16, 2026	13.48	13.48	13.48	13.48	13.25	2.04%	100
Jun 11, 2026	13.21	13.21	13.21	13.21	12.99	-0.15%	100
Jun 9, 2026	13.23	13.23	13.23	13.23	13.01	-1.12%	1,000
Jun 5, 2026	13.46	13.46	13.38	13.38	13.15	-0.45%	329
Jun 4, 2026	13.44	13.44	13.44	13.44	13.21	-0.22%	102
Jun 1, 2026	13.41	13.47	13.41	13.47	13.24	1.70%	300
May 28, 2026	13.32	13.32	13.32	13.32	13.02	0.23%	100
May 27, 2026	13.29	13.29	13.29	13.29	12.99	0.08%	100
May 25, 2026	13.28	13.28	13.28	13.28	12.98	0.15%	300
May 14, 2026	13.26	13.26	13.26	13.26	12.96	2.16%	203
May 12, 2026	12.98	12.98	12.98	12.98	12.69	0.08%	200
May 11, 2026	12.97	12.97	12.97	12.97	12.68	-0.46%	300
May 8, 2026	13.03	13.03	13.03	13.03	12.74	0.70%	100
May 7, 2026	12.99	12.99	12.94	12.94	12.65	2.09%	500
Apr 22, 2026	12.75	12.75	12.75	12.75	12.39	0.39%	4,900
Apr 20, 2026	12.70	12.70	12.70	12.70	12.34	1.84%	500
Apr 13, 2026	12.45	12.47	12.45	12.47	12.12	2.38%	500
Apr 7, 2026	12.16	12.18	12.16	12.18	11.84	0.16%	900
Apr 6, 2026	12.16	12.16	12.16	12.16	11.82	1.00%	4,032
Mar 31, 2026	12.04	12.04	12.04	12.04	11.70	2.16%	1,000