TSX:HBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	10.58	10.60	10.55	10.59	10.59	-0.38%	16,332
Nov 9, 2026	10.53	10.64	10.53	10.63	10.63	1.82%	27,374
Nov 6, 2026	10.51	10.51	10.42	10.44	10.44	-	10,548
Nov 5, 2026	10.86	10.86	10.44	10.44	10.44	-3.60%	44,952
Nov 4, 2026	10.76	10.84	10.76	10.83	10.83	1.98%	8,888
Nov 3, 2026	10.53	10.62	10.53	10.62	10.62	0.28%	16,263
Nov 2, 2026	10.70	10.70	10.58	10.59	10.59	-0.14%	6,477
Oct 30, 2026	10.71	10.71	10.57	10.61	10.61	-1.21%	14,181
Oct 29, 2026	10.83	10.83	10.79	10.81	10.74	-0.83%	26,699
Oct 28, 2026	10.90	10.92	10.86	10.90	10.82	0.55%	10,890
Oct 27, 2026	10.81	10.85	10.81	10.84	10.76	0.60%	16,867
Oct 26, 2026	10.79	10.81	10.77	10.78	10.70	0.23%	34,553
Oct 23, 2026	10.75	10.78	10.75	10.75	10.68	-0.46%	16,917
Oct 22, 2026	10.85	10.85	10.80	10.80	10.73	-0.69%	10,672
Oct 21, 2026	10.85	10.88	10.83	10.88	10.80	0.23%	16,946
Oct 20, 2026	10.83	10.90	10.83	10.85	10.77	0.18%	13,266
Oct 19, 2026	10.80	10.86	10.80	10.83	10.75	0.28%	3,436
Oct 16, 2026	10.95	10.95	10.80	10.80	10.73	-0.69%	5,077
Oct 15, 2026	10.86	10.89	10.85	10.88	10.80	0.37%	10,864
Oct 14, 2026	10.89	10.89	10.80	10.84	10.76	-0.87%	27,149
Oct 13, 2026	10.92	10.93	10.92	10.93	10.85	0.18%	4,251
Oct 9, 2026	10.90	10.91	10.89	10.91	10.83	0.79%	2,815
Oct 8, 2026	10.86	10.87	10.83	10.83	10.75	-0.41%	14,031
Oct 7, 2026	10.85	10.88	10.84	10.87	10.79	-0.55%	37,725
Oct 6, 2026	10.85	10.94	10.85	10.93	10.85	1.11%	24,786
Oct 5, 2026	10.76	10.84	10.76	10.81	10.74	0.75%	40,952
Oct 2, 2026	10.75	10.75	10.73	10.73	10.66	0.85%	2,971
Oct 1, 2026	10.65	10.65	10.58	10.64	10.57	-	18,023
Sep 30, 2026	10.70	10.72	10.64	10.64	10.57	-0.37%	22,494
Sep 29, 2026	10.70	10.72	10.67	10.68	10.61	-0.23%	3,010
Sep 28, 2026	10.73	10.82	10.73	10.78	10.63	-0.65%	6,855
Sep 25, 2026	10.82	10.85	10.80	10.85	10.70	0.46%	8,302
Sep 24, 2026	10.84	10.84	10.75	10.80	10.65	-0.28%	2,945
Sep 23, 2026	10.90	10.90	10.82	10.83	10.68	-0.96%	14,482
Sep 22, 2026	11.02	11.02	10.92	10.94	10.78	-0.77%	37,126
Sep 21, 2026	10.99	11.02	10.93	11.02	10.87	0.87%	21,933
Sep 18, 2026	10.95	10.95	10.89	10.93	10.77	-0.05%	6,982
Sep 17, 2026	10.98	10.98	10.91	10.93	10.78	0.92%	20,377
Sep 16, 2026	10.95	10.95	10.80	10.83	10.68	-0.78%	20,209
Sep 15, 2026	10.94	10.94	10.91	10.92	10.76	-0.50%	10,793
Sep 14, 2026	10.98	11.00	10.96	10.97	10.82	-0.63%	13,237
Sep 11, 2026	11.04	11.05	11.02	11.04	10.89	0.82%	14,055
Sep 10, 2026	10.99	10.99	10.95	10.95	10.80	-0.45%	23,760
Sep 9, 2026	11.04	11.04	10.97	11.00	10.85	-0.59%	13,649
Sep 8, 2026	11.12	11.12	11.06	11.07	10.91	-0.05%	5,417
Sep 4, 2026	11.08	11.08	11.07	11.07	10.92	-0.36%	14,529
Sep 3, 2026	11.04	11.11	11.04	11.11	10.96	1.00%	6,645
Sep 2, 2026	10.94	11.02	10.94	11.00	10.85	0.73%	5,176
Sep 1, 2026	10.94	10.97	10.92	10.92	10.77	-0.73%	16,507
Aug 31, 2026	11.04	11.04	10.99	11.00	10.85	-0.05%	24,749