TSX:HBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.70	10.72	10.64	10.64	10.64	-0.37%	22,494
Sep 29, 2026	10.70	10.72	10.67	10.68	10.68	-0.23%	3,010
Sep 28, 2026	10.73	10.82	10.73	10.78	10.71	-0.65%	6,855
Sep 25, 2026	10.82	10.85	10.80	10.85	10.77	0.46%	8,302
Sep 24, 2026	10.84	10.84	10.75	10.80	10.72	-0.28%	2,945
Sep 23, 2026	10.90	10.90	10.82	10.83	10.75	-0.96%	14,482
Sep 22, 2026	11.02	11.02	10.92	10.94	10.86	-0.77%	37,126
Sep 21, 2026	10.99	11.02	10.93	11.02	10.94	0.87%	21,933
Sep 18, 2026	10.95	10.95	10.89	10.93	10.85	-0.05%	6,982
Sep 17, 2026	10.98	10.98	10.91	10.93	10.85	0.92%	20,377
Sep 16, 2026	10.95	10.95	10.80	10.83	10.75	-0.78%	20,209
Sep 15, 2026	10.94	10.94	10.91	10.92	10.84	-0.50%	10,793
Sep 14, 2026	10.98	11.00	10.96	10.97	10.89	-0.63%	13,237
Sep 11, 2026	11.04	11.05	11.02	11.04	10.96	0.82%	14,055
Sep 10, 2026	10.99	10.99	10.95	10.95	10.87	-0.45%	23,760
Sep 9, 2026	11.04	11.04	10.97	11.00	10.92	-0.59%	13,649
Sep 8, 2026	11.12	11.12	11.06	11.07	10.99	-0.05%	5,417
Sep 4, 2026	11.08	11.08	11.07	11.07	10.99	-0.36%	14,529
Sep 3, 2026	11.04	11.11	11.04	11.11	11.03	1.00%	6,645
Sep 2, 2026	10.94	11.02	10.94	11.00	10.92	0.73%	5,176
Sep 1, 2026	10.94	10.97	10.92	10.92	10.84	-0.73%	16,507
Aug 31, 2026	11.04	11.04	10.99	11.00	10.92	-0.05%	24,749
Aug 28, 2026	11.08	11.13	11.08	11.08	10.93	0.18%	9,262
Aug 27, 2026	11.06	11.06	11.05	11.06	10.91	0.09%	10,133
Aug 26, 2026	11.07	11.07	11.04	11.05	10.90	0.18%	2,858
Aug 25, 2026	11.03	11.04	11.03	11.03	10.88	-0.18%	7,405
Aug 24, 2026	10.98	11.06	10.98	11.05	10.90	0.32%	12,605
Aug 21, 2026	11.00	11.02	11.00	11.02	10.86	0.69%	12,703
Aug 20, 2026	11.01	11.01	10.94	10.94	10.79	-1.00%	8,240
Aug 19, 2026	11.12	11.12	11.05	11.05	10.90	-0.36%	6,885
Aug 18, 2026	11.09	11.10	11.08	11.09	10.94	-0.36%	7,191
Aug 17, 2026	11.24	11.24	11.13	11.13	10.98	-0.49%	11,251
Aug 14, 2026	11.23	11.23	11.19	11.19	11.03	-0.49%	20,540
Aug 13, 2026	11.28	11.28	11.21	11.24	11.09	0.09%	4,134
Aug 12, 2026	11.20	11.25	11.20	11.23	11.08	0.54%	8,059
Aug 11, 2026	11.20	11.20	11.17	11.17	11.02	-0.67%	22,106
Aug 10, 2026	11.26	11.26	11.23	11.25	11.09	0.22%	17,007
Aug 7, 2026	11.19	11.22	11.19	11.22	11.07	0.18%	3,707
Aug 6, 2026	11.34	11.34	11.20	11.20	11.05	-0.36%	17,262
Aug 5, 2026	11.28	11.28	11.24	11.24	11.09	-0.04%	3,119
Aug 4, 2026	11.08	11.27	11.08	11.25	11.09	2.65%	50,219
Jul 31, 2026	10.90	10.96	10.89	10.96	10.81	1.29%	26,817
Jul 30, 2026	10.76	10.89	10.76	10.89	10.67	1.87%	11,045
Jul 29, 2026	10.77	10.77	10.69	10.69	10.47	-1.66%	28,575
Jul 28, 2026	10.83	10.87	10.82	10.87	10.65	0.83%	12,059
Jul 27, 2026	10.83	10.83	10.76	10.78	10.56	0.61%	41,762
Jul 24, 2026	10.69	10.76	10.68	10.72	10.50	0.37%	19,515
Jul 23, 2026	10.73	10.73	10.66	10.68	10.46	-1.43%	40,635
Jul 22, 2026	10.80	10.86	10.80	10.83	10.61	0.09%	18,093
Jul 21, 2026	10.81	10.82	10.77	10.82	10.60	0.65%	11,990