TSX:HBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	10.72	10.78	10.72	10.76	10.76	0.61%	22,566
Dec 18, 2025	10.70	10.72	10.66	10.70	10.70	0.28%	7,487
Dec 17, 2025	10.76	10.76	10.67	10.67	10.67	-0.97%	7,378
Dec 16, 2025	10.82	10.82	10.73	10.77	10.77	-0.32%	4,294
Dec 15, 2025	10.86	10.86	10.78	10.81	10.81	-0.41%	8,895
Dec 12, 2025	10.95	10.95	10.82	10.85	10.85	-0.64%	5,356
Dec 11, 2025	10.91	10.95	10.84	10.92	10.92	-0.09%	10,526
Dec 10, 2025	10.88	10.93	10.86	10.93	10.93	0.64%	11,825
Dec 9, 2025	10.90	10.90	10.86	10.86	10.86	0.09%	8,828
Dec 8, 2025	10.95	10.95	10.84	10.85	10.85	-0.37%	8,898
Dec 5, 2025	10.87	10.94	10.87	10.89	10.89	0.18%	13,103
Dec 4, 2025	10.91	10.91	10.85	10.87	10.87	-0.14%	15,957
Dec 3, 2025	10.72	10.89	10.72	10.89	10.89	1.16%	11,196
Dec 2, 2025	10.73	10.78	10.73	10.76	10.76	-0.23%	10,084
Dec 1, 2025	10.75	10.79	10.75	10.79	10.79	0.23%	899
Nov 28, 2025	10.79	10.80	10.76	10.76	10.76	-1.28%	4,519
Nov 27, 2025	10.81	10.90	10.79	10.90	10.84	0.65%	11,718
Nov 26, 2025	10.79	10.83	10.78	10.83	10.77	0.93%	23,826
Nov 25, 2025	10.61	10.74	10.61	10.73	10.67	0.89%	36,246
Nov 24, 2025	10.56	10.66	10.56	10.64	10.57	0.81%	9,979
Nov 21, 2025	10.51	10.59	10.46	10.55	10.49	0.67%	11,347
Nov 20, 2025	10.70	10.72	10.47	10.48	10.42	-0.66%	10,839
Nov 19, 2025	10.59	10.59	10.51	10.55	10.49	0.19%	52,881
Nov 18, 2025	10.55	10.55	10.47	10.53	10.47	-0.38%	23,386
Nov 17, 2025	10.58	10.67	10.53	10.57	10.51	-0.75%	29,318
Nov 14, 2025	10.58	10.65	10.58	10.65	10.59	-0.09%	5,458
Nov 13, 2025	10.74	10.75	10.65	10.66	10.60	-1.11%	18,420
Nov 12, 2025	10.76	10.79	10.76	10.78	10.72	0.28%	21,213
Nov 11, 2025	10.67	10.76	10.67	10.75	10.69	0.70%	4,858
Nov 10, 2025	10.70	10.71	10.66	10.68	10.61	0.52%	13,288
Nov 7, 2025	10.57	10.62	10.54	10.62	10.56	-	16,067
Nov 6, 2025	10.65	10.65	10.61	10.62	10.56	-0.84%	15,182
Nov 5, 2025	10.65	10.73	10.65	10.71	10.65	0.47%	13,134
Nov 4, 2025	10.72	10.72	10.65	10.66	10.60	-0.65%	20,183
Nov 3, 2025	10.76	10.76	10.70	10.73	10.67	-0.69%	5,152
Oct 31, 2025	10.82	10.82	10.73	10.81	10.74	-0.23%	13,213
Oct 30, 2025	10.86	10.87	10.83	10.83	10.70	-0.55%	2,512
Oct 29, 2025	10.92	10.92	10.84	10.89	10.76	0.14%	10,384
Oct 28, 2025	10.91	10.91	10.87	10.88	10.75	0.18%	14,246
Oct 27, 2025	10.80	10.86	10.80	10.86	10.73	0.84%	20,333
Oct 24, 2025	10.77	10.80	10.75	10.77	10.64	0.94%	19,128
Oct 23, 2025	10.61	10.69	10.61	10.67	10.54	0.19%	23,562
Oct 22, 2025	10.66	10.69	10.62	10.65	10.52	-0.51%	6,983
Oct 21, 2025	10.68	10.73	10.68	10.70	10.57	-0.14%	23,891
Oct 20, 2025	10.65	10.72	10.65	10.72	10.59	0.99%	30,282
Oct 17, 2025	10.59	10.63	10.55	10.61	10.48	-0.09%	2,000
Oct 16, 2025	10.71	10.73	10.59	10.62	10.49	-0.38%	16,377
Oct 15, 2025	10.70	10.75	10.64	10.66	10.53	0.76%	34,220
Oct 14, 2025	10.43	10.63	10.43	10.58	10.45	2.12%	52,577
Oct 10, 2025	10.57	10.59	10.36	10.36	10.24	-1.94%	21,851