TSX:HBF.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.20	13.20	13.20	13.20	13.20	-0.38%	1,802
Sep 21, 2026	13.25	13.25	13.25	13.25	13.25	0.68%	100
Sep 17, 2026	13.16	13.16	13.16	13.16	13.16	0.15%	800
Sep 16, 2026	13.14	13.14	13.14	13.14	13.14	0.15%	601
Sep 15, 2026	13.12	13.12	13.12	13.12	13.12	-0.53%	101
Sep 14, 2026	13.19	13.19	13.19	13.19	13.19	-0.86%	100
Sep 4, 2026	13.42	13.42	13.31	13.31	13.31	-0.26%	1,240
Sep 3, 2026	13.42	13.42	13.28	13.34	13.34	1.52%	1,000
Sep 1, 2026	13.14	13.14	13.14	13.14	13.14	-0.72%	361
Aug 28, 2026	13.31	13.31	13.31	13.31	13.24	0.08%	1,075
Aug 26, 2026	13.30	13.30	13.30	13.30	13.23	0.38%	3,665
Aug 25, 2026	13.25	13.25	13.25	13.25	13.18	0.61%	231
Aug 20, 2026	13.17	13.17	13.17	13.17	13.10	-0.68%	175
Aug 19, 2026	13.29	13.30	13.26	13.26	13.19	-0.75%	3,100
Aug 17, 2026	13.36	13.36	13.36	13.36	13.28	-0.30%	130
Aug 11, 2026	13.40	13.40	13.40	13.40	13.32	-0.81%	140
Aug 10, 2026	13.50	13.51	13.50	13.51	13.43	0.15%	5,490
Aug 6, 2026	13.49	13.49	13.49	13.49	13.41	0.07%	100
Aug 5, 2026	13.48	13.48	13.48	13.48	13.40	-0.15%	100
Aug 4, 2026	13.25	13.50	13.25	13.50	13.42	4.13%	2,100
Jul 30, 2026	13.14	13.14	13.04	13.04	12.89	0.38%	950
Jul 28, 2026	12.99	12.99	12.99	12.99	12.84	1.09%	100
Jul 23, 2026	12.87	12.87	12.85	12.85	12.70	-0.62%	300
Jul 17, 2026	12.93	12.93	12.93	12.93	12.78	-0.46%	200
Jul 7, 2026	12.99	12.99	12.99	12.99	12.84	1.80%	132
Jul 3, 2026	12.78	12.78	12.76	12.76	12.62	0.04%	300
Jun 26, 2026	12.83	12.83	12.83	12.83	12.61	-1.08%	192
Jun 24, 2026	13.03	13.03	12.97	12.97	12.75	-1.29%	602
Jun 19, 2026	13.14	13.14	13.14	13.14	12.91	-1.05%	210
Jun 16, 2026	13.28	13.28	13.28	13.28	13.05	-0.30%	100
Jun 15, 2026	13.32	13.32	13.32	13.32	13.09	1.37%	2,000
Jun 12, 2026	13.14	13.14	13.14	13.14	12.91	0.08%	1,000
Jun 11, 2026	13.13	13.13	13.13	13.13	12.91	-	100
Jun 10, 2026	13.13	13.13	13.13	13.13	12.91	-0.15%	300
Jun 9, 2026	13.04	13.15	13.04	13.15	12.92	-0.75%	1,250
Jun 8, 2026	13.25	13.25	13.25	13.25	13.02	-0.23%	119
Jun 5, 2026	13.32	13.32	13.28	13.28	13.05	-0.75%	345
Jun 3, 2026	13.38	13.38	13.38	13.38	13.15	-0.37%	100
Jun 1, 2026	13.43	13.43	13.43	13.43	13.20	0.75%	524
May 29, 2026	13.33	13.33	13.33	13.33	13.10	1.10%	2,005
May 26, 2026	13.25	13.26	13.25	13.26	12.96	-1.85%	2,910
May 25, 2026	13.51	13.51	13.51	13.51	13.20	2.27%	2,065
May 21, 2026	13.21	13.21	13.21	13.21	12.91	0.08%	204
May 20, 2026	13.20	13.20	13.20	13.20	12.90	0.23%	100
May 19, 2026	13.20	13.23	13.17	13.17	12.87	-0.90%	4,600
May 15, 2026	13.27	13.30	13.27	13.29	12.99	0.76%	601
May 13, 2026	13.19	13.19	13.19	13.19	12.89	0.84%	1,500
May 12, 2026	13.08	13.08	13.08	13.08	12.78	-0.23%	300
May 11, 2026	13.11	13.11	13.11	13.11	12.81	1.08%	2,403
May 4, 2026	12.97	12.97	12.97	12.97	12.68	-0.69%	100