TSX:HBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	10.58	10.58	10.51	10.54	10.54	-0.38%	19,354
Feb 18, 2026	10.59	10.60	10.54	10.58	10.58	0.47%	12,123
Feb 17, 2026	10.50	10.55	10.48	10.53	10.53	-0.14%	18,061
Feb 13, 2026	10.57	10.60	10.50	10.55	10.55	0.05%	14,626
Feb 12, 2026	10.74	10.74	10.54	10.54	10.54	-1.54%	28,317
Feb 11, 2026	10.90	10.90	10.70	10.71	10.71	-0.05%	14,297
Feb 10, 2026	10.80	10.81	10.71	10.71	10.71	-0.51%	23,161
Feb 9, 2026	10.66	10.77	10.66	10.77	10.77	0.70%	21,724
Feb 6, 2026	10.65	10.69	10.59	10.69	10.69	1.71%	15,698
Feb 5, 2026	10.57	10.60	10.50	10.51	10.51	-1.31%	29,634
Feb 4, 2026	10.72	10.73	10.63	10.65	10.65	-0.47%	12,600
Feb 3, 2026	10.68	10.75	10.65	10.70	10.70	-0.47%	19,101
Feb 2, 2026	10.57	10.77	10.57	10.75	10.75	1.13%	18,445
Jan 30, 2026	10.66	10.66	10.59	10.63	10.63	-0.47%	17,227
Jan 29, 2026	10.64	10.68	10.57	10.68	10.61	-0.09%	32,487
Jan 28, 2026	10.70	10.70	10.66	10.69	10.61	-0.09%	18,970
Jan 27, 2026	10.72	10.72	10.68	10.70	10.62	-0.56%	62,125
Jan 26, 2026	10.69	10.78	10.69	10.76	10.68	0.65%	16,780
Jan 23, 2026	10.68	10.70	10.66	10.69	10.61	0.09%	15,409
Jan 22, 2026	10.66	10.73	10.66	10.68	10.61	0.56%	10,992
Jan 21, 2026	10.62	10.67	10.56	10.62	10.55	0.52%	24,839
Jan 20, 2026	10.61	10.69	10.57	10.57	10.49	-0.98%	26,512
Jan 19, 2026	10.71	10.71	10.58	10.67	10.60	-1.11%	46,844
Jan 16, 2026	10.78	10.81	10.76	10.79	10.71	-0.09%	18,397
Jan 15, 2026	10.83	10.84	10.79	10.80	10.72	0.14%	4,873
Jan 14, 2026	10.84	10.84	10.74	10.79	10.71	-0.32%	7,404
Jan 13, 2026	10.85	10.90	10.81	10.82	10.74	-0.64%	14,001
Jan 12, 2026	10.82	10.89	10.81	10.89	10.81	0.18%	15,934
Jan 9, 2026	10.84	10.87	10.83	10.87	10.79	0.79%	4,332
Jan 8, 2026	10.78	10.79	10.77	10.79	10.71	0.47%	20,777
Jan 7, 2026	10.78	10.80	10.74	10.74	10.66	-0.83%	23,133
Jan 6, 2026	10.81	10.85	10.81	10.83	10.75	0.56%	14,347
Jan 5, 2026	10.81	10.81	10.76	10.77	10.69	0.37%	13,324
Jan 2, 2026	10.81	10.81	10.69	10.73	10.65	-0.05%	31,284
Dec 31, 2025	10.73	10.76	10.73	10.73	10.65	-0.97%	5,747
Dec 30, 2025	10.79	10.88	10.79	10.84	10.69	-0.05%	10,329
Dec 29, 2025	10.83	10.84	10.81	10.84	10.70	-0.28%	6,290
Dec 24, 2025	10.85	10.87	10.85	10.87	10.73	0.51%	2,056
Dec 23, 2025	10.81	10.83	10.81	10.82	10.67	0.14%	6,555
Dec 22, 2025	10.77	10.81	10.77	10.80	10.66	0.37%	14,893
Dec 19, 2025	10.72	10.78	10.72	10.76	10.62	0.61%	22,566
Dec 18, 2025	10.70	10.72	10.66	10.70	10.56	0.28%	7,499
Dec 17, 2025	10.76	10.76	10.67	10.67	10.53	-0.97%	7,378
Dec 16, 2025	10.82	10.82	10.73	10.77	10.63	-0.32%	4,294
Dec 15, 2025	10.86	10.86	10.78	10.81	10.66	-0.41%	8,895
Dec 12, 2025	10.95	10.95	10.82	10.85	10.71	-0.64%	5,356
Dec 11, 2025	10.91	10.95	10.84	10.92	10.78	-0.09%	10,526
Dec 10, 2025	10.88	10.93	10.86	10.93	10.79	0.64%	11,875
Dec 9, 2025	10.90	10.90	10.86	10.86	10.72	0.09%	8,828
Dec 8, 2025	10.95	10.95	10.84	10.85	10.71	-0.37%	8,898