TSX:HBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	10.84	10.87	10.83	10.87	10.87	0.79%	4,332
Jan 8, 2026	10.78	10.79	10.77	10.79	10.79	0.47%	20,777
Jan 7, 2026	10.78	10.80	10.74	10.74	10.74	-0.83%	23,133
Jan 6, 2026	10.81	10.85	10.81	10.83	10.83	0.56%	14,347
Jan 5, 2026	10.81	10.81	10.76	10.77	10.77	0.37%	13,324
Jan 2, 2026	10.81	10.81	10.69	10.73	10.73	-0.05%	31,284
Dec 31, 2025	10.73	10.76	10.73	10.73	10.73	-0.97%	5,747
Dec 30, 2025	10.79	10.88	10.79	10.84	10.77	-0.05%	10,329
Dec 29, 2025	10.83	10.84	10.81	10.84	10.77	-0.28%	6,290
Dec 24, 2025	10.85	10.87	10.85	10.87	10.80	0.51%	2,056
Dec 23, 2025	10.81	10.83	10.81	10.82	10.75	0.14%	6,555
Dec 22, 2025	10.77	10.81	10.77	10.80	10.74	0.37%	14,893
Dec 19, 2025	10.72	10.78	10.72	10.76	10.70	0.61%	22,566
Dec 18, 2025	10.70	10.72	10.66	10.70	10.63	0.28%	7,499
Dec 17, 2025	10.76	10.76	10.67	10.67	10.60	-0.97%	7,378
Dec 16, 2025	10.82	10.82	10.73	10.77	10.71	-0.32%	4,294
Dec 15, 2025	10.86	10.86	10.78	10.81	10.74	-0.41%	8,895
Dec 12, 2025	10.95	10.95	10.82	10.85	10.78	-0.64%	5,356
Dec 11, 2025	10.91	10.95	10.84	10.92	10.85	-0.09%	10,526
Dec 10, 2025	10.88	10.93	10.86	10.93	10.86	0.64%	11,875
Dec 9, 2025	10.90	10.90	10.86	10.86	10.79	0.09%	8,828
Dec 8, 2025	10.95	10.95	10.84	10.85	10.78	-0.37%	8,898
Dec 5, 2025	10.87	10.94	10.87	10.89	10.82	0.18%	13,103
Dec 4, 2025	10.91	10.91	10.85	10.87	10.80	-0.14%	15,957
Dec 3, 2025	10.72	10.89	10.72	10.89	10.82	1.16%	11,196
Dec 2, 2025	10.73	10.78	10.73	10.76	10.70	-0.23%	10,084
Dec 1, 2025	10.75	10.79	10.75	10.79	10.72	0.23%	899
Nov 28, 2025	10.79	10.80	10.76	10.76	10.70	-1.28%	4,519
Nov 27, 2025	10.81	10.90	10.79	10.90	10.77	0.65%	11,718
Nov 26, 2025	10.79	10.83	10.78	10.83	10.70	0.93%	23,826
Nov 25, 2025	10.61	10.74	10.61	10.73	10.60	0.89%	36,246
Nov 24, 2025	10.56	10.66	10.56	10.64	10.51	0.81%	9,979
Nov 21, 2025	10.51	10.59	10.46	10.55	10.42	0.67%	11,347
Nov 20, 2025	10.70	10.72	10.47	10.48	10.36	-0.66%	10,839
Nov 19, 2025	10.59	10.59	10.51	10.55	10.42	0.19%	52,881
Nov 18, 2025	10.55	10.55	10.47	10.53	10.40	-0.38%	23,386
Nov 17, 2025	10.58	10.67	10.53	10.57	10.44	-0.75%	29,318
Nov 14, 2025	10.58	10.65	10.58	10.65	10.52	-0.09%	5,458
Nov 13, 2025	10.74	10.75	10.65	10.66	10.53	-1.11%	18,420
Nov 12, 2025	10.76	10.79	10.76	10.78	10.65	0.28%	21,213
Nov 11, 2025	10.67	10.76	10.67	10.75	10.62	0.70%	4,858
Nov 10, 2025	10.70	10.71	10.66	10.68	10.55	0.52%	13,288
Nov 7, 2025	10.57	10.62	10.54	10.62	10.49	-	16,067
Nov 6, 2025	10.65	10.65	10.61	10.62	10.49	-0.84%	15,182
Nov 5, 2025	10.65	10.73	10.65	10.71	10.58	0.47%	13,134
Nov 4, 2025	10.72	10.72	10.65	10.66	10.53	-0.65%	20,183
Nov 3, 2025	10.76	10.76	10.70	10.73	10.60	-0.69%	5,152
Oct 31, 2025	10.82	10.82	10.73	10.81	10.68	-0.23%	13,213
Oct 30, 2025	10.86	10.87	10.83	10.83	10.64	-0.55%	2,512
Oct 29, 2025	10.92	10.92	10.84	10.89	10.70	0.14%	10,384