TSX:HBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	10.36	10.36	10.31	10.35	10.35	0.05%	8,994
Mar 10, 2026	10.38	10.41	10.34	10.34	10.34	-0.19%	13,828
Mar 9, 2026	10.21	10.36	10.17	10.36	10.36	0.39%	25,004
Mar 6, 2026	10.24	10.36	10.24	10.32	10.32	-0.48%	26,391
Mar 5, 2026	10.46	10.46	10.32	10.37	10.37	-0.91%	32,084
Mar 4, 2026	10.44	10.48	10.40	10.47	10.47	0.82%	14,786
Mar 3, 2026	10.41	10.44	10.24	10.38	10.38	-0.72%	69,402
Mar 2, 2026	10.40	10.49	10.38	10.46	10.46	-0.14%	26,528
Feb 27, 2026	10.45	10.47	10.40	10.47	10.47	-0.85%	28,124
Feb 26, 2026	10.52	10.57	10.51	10.56	10.49	-	20,691
Feb 25, 2026	10.58	10.58	10.51	10.56	10.49	0.67%	18,825
Feb 24, 2026	10.50	10.50	10.42	10.49	10.42	0.58%	9,027
Feb 23, 2026	10.54	10.57	10.43	10.43	10.36	-1.42%	43,204
Feb 20, 2026	10.55	10.59	10.51	10.58	10.50	0.38%	13,516
Feb 19, 2026	10.58	10.58	10.51	10.54	10.47	-0.38%	19,354
Feb 18, 2026	10.59	10.60	10.54	10.58	10.50	0.47%	12,123
Feb 17, 2026	10.50	10.55	10.48	10.53	10.46	-0.14%	18,061
Feb 13, 2026	10.57	10.60	10.50	10.55	10.47	0.05%	14,626
Feb 12, 2026	10.74	10.74	10.54	10.54	10.47	-1.54%	28,317
Feb 11, 2026	10.90	10.90	10.70	10.71	10.63	-0.05%	14,297
Feb 10, 2026	10.80	10.81	10.71	10.71	10.63	-0.51%	23,161
Feb 9, 2026	10.66	10.77	10.66	10.77	10.69	0.70%	21,724
Feb 6, 2026	10.65	10.69	10.59	10.69	10.61	1.71%	15,698
Feb 5, 2026	10.57	10.60	10.50	10.51	10.44	-1.31%	29,634
Feb 4, 2026	10.72	10.73	10.63	10.65	10.57	-0.47%	12,600
Feb 3, 2026	10.68	10.75	10.65	10.70	10.62	-0.47%	19,101
Feb 2, 2026	10.57	10.77	10.57	10.75	10.67	1.13%	18,445
Jan 30, 2026	10.66	10.66	10.59	10.63	10.55	-0.47%	17,227
Jan 29, 2026	10.64	10.68	10.57	10.68	10.53	-0.09%	32,487
Jan 28, 2026	10.70	10.70	10.66	10.69	10.54	-0.09%	18,970
Jan 27, 2026	10.72	10.72	10.68	10.70	10.55	-0.56%	62,125
Jan 26, 2026	10.69	10.78	10.69	10.76	10.61	0.65%	16,780
Jan 23, 2026	10.68	10.70	10.66	10.69	10.54	0.09%	15,409
Jan 22, 2026	10.66	10.73	10.66	10.68	10.53	0.56%	10,992
Jan 21, 2026	10.62	10.67	10.56	10.62	10.47	0.52%	24,839
Jan 20, 2026	10.61	10.69	10.57	10.57	10.42	-0.98%	26,512
Jan 19, 2026	10.71	10.71	10.58	10.67	10.52	-1.11%	46,844
Jan 16, 2026	10.78	10.81	10.76	10.79	10.64	-0.09%	18,397
Jan 15, 2026	10.83	10.84	10.79	10.80	10.65	0.14%	4,873
Jan 14, 2026	10.84	10.84	10.74	10.79	10.63	-0.32%	7,404
Jan 13, 2026	10.85	10.90	10.81	10.82	10.67	-0.64%	14,001
Jan 12, 2026	10.82	10.89	10.81	10.89	10.74	0.18%	15,934
Jan 9, 2026	10.84	10.87	10.83	10.87	10.72	0.79%	4,332
Jan 8, 2026	10.78	10.79	10.77	10.79	10.63	0.47%	20,777
Jan 7, 2026	10.78	10.80	10.74	10.74	10.58	-0.83%	23,133
Jan 6, 2026	10.81	10.85	10.81	10.83	10.67	0.56%	14,347
Jan 5, 2026	10.81	10.81	10.76	10.77	10.61	0.37%	13,324
Jan 2, 2026	10.81	10.81	10.69	10.73	10.57	-0.05%	31,284
Dec 31, 2025	10.73	10.76	10.73	10.73	10.58	-0.97%	5,747
Dec 30, 2025	10.79	10.88	10.79	10.84	10.62	-0.05%	10,329