TSX:HBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	10.88	10.88	10.85	10.85	-	0.65%	3,050
Apr 21, 2026	10.83	10.85	10.77	10.78	10.78	0.19%	27,734
Apr 20, 2026	10.70	10.79	10.70	10.76	10.76	-0.28%	21,531
Apr 17, 2026	10.71	10.81	10.71	10.79	10.79	0.84%	35,339
Apr 16, 2026	10.61	10.71	10.61	10.70	10.70	0.71%	23,551
Apr 15, 2026	10.59	10.64	10.59	10.63	10.63	0.43%	16,260
Apr 14, 2026	10.55	10.59	10.55	10.58	10.58	0.57%	10,231
Apr 13, 2026	10.44	10.52	10.40	10.52	10.52	0.96%	12,841
Apr 10, 2026	10.46	10.46	10.42	10.42	10.42	-0.43%	34,189
Apr 9, 2026	10.38	10.47	10.38	10.47	10.47	0.48%	17,663
Apr 8, 2026	10.35	10.42	10.35	10.42	10.42	1.91%	29,000
Apr 7, 2026	10.20	10.22	10.16	10.22	10.22	0.20%	37,910
Apr 6, 2026	10.18	10.20	10.15	10.20	10.20	0.79%	17,778
Apr 2, 2026	10.04	10.15	10.04	10.12	10.12	0.10%	16,646
Apr 1, 2026	10.14	10.15	10.10	10.11	10.11	0.40%	10,857
Mar 31, 2026	9.98	10.09	9.94	10.07	10.07	1.72%	22,580
Mar 30, 2026	10.05	10.05	9.90	9.90	9.83	-0.50%	12,496
Mar 27, 2026	10.10	10.10	9.94	9.95	9.87	-1.53%	12,628
Mar 26, 2026	10.16	10.21	10.11	10.11	10.03	-0.93%	20,658
Mar 25, 2026	10.28	10.28	10.18	10.20	10.12	0.44%	6,229
Mar 24, 2026	10.15	10.23	10.14	10.16	10.08	-0.34%	22,313
Mar 23, 2026	10.27	10.27	10.18	10.19	10.11	1.29%	13,648
Mar 20, 2026	10.13	10.13	10.04	10.06	9.98	-0.94%	47,202
Mar 19, 2026	10.10	10.17	10.10	10.16	10.08	-0.15%	38,823
Mar 18, 2026	10.23	10.25	10.17	10.17	10.09	-1.36%	11,627
Mar 17, 2026	10.27	10.37	10.27	10.31	10.23	0.19%	17,918
Mar 16, 2026	10.24	10.31	10.24	10.29	10.21	0.78%	39,699
Mar 13, 2026	10.38	10.38	10.20	10.21	10.13	-0.29%	12,436
Mar 12, 2026	10.33	10.33	10.23	10.24	10.16	-1.01%	13,278
Mar 11, 2026	10.36	10.36	10.31	10.35	10.27	0.05%	8,994
Mar 10, 2026	10.38	10.41	10.34	10.34	10.26	-0.19%	13,828
Mar 9, 2026	10.21	10.36	10.17	10.36	10.28	0.39%	25,004
Mar 6, 2026	10.24	10.36	10.24	10.32	10.24	-0.48%	26,391
Mar 5, 2026	10.46	10.46	10.32	10.37	10.29	-0.91%	32,084
Mar 4, 2026	10.44	10.48	10.40	10.47	10.39	0.82%	14,786
Mar 3, 2026	10.41	10.44	10.24	10.38	10.30	-0.72%	69,402
Mar 2, 2026	10.40	10.49	10.38	10.46	10.38	-0.14%	26,528
Feb 27, 2026	10.45	10.47	10.40	10.47	10.39	-0.85%	28,124
Feb 26, 2026	10.52	10.57	10.51	10.56	10.41	-	20,691
Feb 25, 2026	10.58	10.58	10.51	10.56	10.41	0.67%	18,825
Feb 24, 2026	10.50	10.50	10.42	10.49	10.34	0.58%	9,027
Feb 23, 2026	10.54	10.57	10.43	10.43	10.28	-1.42%	43,204
Feb 20, 2026	10.55	10.59	10.51	10.58	10.43	0.38%	13,516
Feb 19, 2026	10.58	10.58	10.51	10.54	10.39	-0.38%	19,354
Feb 18, 2026	10.59	10.60	10.54	10.58	10.43	0.47%	12,123
Feb 17, 2026	10.50	10.55	10.48	10.53	10.38	-0.14%	18,061
Feb 13, 2026	10.57	10.60	10.50	10.55	10.39	0.05%	14,626
Feb 12, 2026	10.74	10.74	10.54	10.54	10.39	-1.54%	28,317
Feb 11, 2026	10.90	10.90	10.70	10.71	10.55	-0.05%	14,297
Feb 10, 2026	10.80	10.81	10.71	10.71	10.55	-0.51%	23,161