TSX:HBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	11.02	11.02	10.97	11.02	-	0.18%	13,789
May 11, 2026	11.03	11.03	10.99	11.00	11.00	-0.27%	12,977
May 8, 2026	11.06	11.06	11.03	11.03	11.03	0.27%	17,228
May 7, 2026	11.07	11.07	11.00	11.00	11.00	-0.54%	9,663
May 6, 2026	11.08	11.08	11.01	11.06	11.06	0.68%	16,716
May 5, 2026	10.95	10.99	10.93	10.99	10.99	0.83%	26,304
May 4, 2026	10.91	10.95	10.90	10.90	10.90	-0.50%	12,304
May 1, 2026	10.97	11.00	10.94	10.95	10.95	0.27%	52,156
Apr 30, 2026	10.88	10.92	10.84	10.92	10.92	0.65%	17,695
Apr 29, 2026	10.84	10.86	10.83	10.85	10.78	0.32%	23,130
Apr 28, 2026	10.79	10.86	10.79	10.82	10.74	-0.05%	30,835
Apr 27, 2026	10.81	10.84	10.81	10.82	10.75	-0.41%	9,416
Apr 24, 2026	10.85	10.87	10.82	10.87	10.79	0.23%	24,459
Apr 23, 2026	10.78	10.89	10.78	10.84	10.77	-0.41%	12,245
Apr 22, 2026	10.88	10.89	10.85	10.89	10.81	0.97%	3,850
Apr 21, 2026	10.83	10.85	10.77	10.78	10.71	0.19%	27,734
Apr 20, 2026	10.70	10.79	10.70	10.76	10.69	-0.28%	21,531
Apr 17, 2026	10.71	10.81	10.71	10.79	10.72	0.84%	35,339
Apr 16, 2026	10.61	10.71	10.61	10.70	10.63	0.71%	23,551
Apr 15, 2026	10.59	10.64	10.59	10.63	10.55	0.43%	16,260
Apr 14, 2026	10.55	10.59	10.55	10.58	10.51	0.57%	10,231
Apr 13, 2026	10.44	10.52	10.40	10.52	10.45	0.96%	12,841
Apr 10, 2026	10.46	10.46	10.42	10.42	10.35	-0.43%	34,189
Apr 9, 2026	10.38	10.47	10.38	10.47	10.39	0.48%	17,663
Apr 8, 2026	10.35	10.42	10.35	10.42	10.34	1.91%	29,000
Apr 7, 2026	10.20	10.22	10.16	10.22	10.15	0.20%	37,910
Apr 6, 2026	10.18	10.20	10.15	10.20	10.13	0.79%	17,778
Apr 2, 2026	10.04	10.15	10.04	10.12	10.05	0.10%	16,646
Apr 1, 2026	10.14	10.15	10.10	10.11	10.04	0.40%	10,857
Mar 31, 2026	9.98	10.09	9.94	10.07	10.00	1.72%	22,580
Mar 30, 2026	10.05	10.05	9.90	9.90	9.76	-0.50%	12,496
Mar 27, 2026	10.10	10.10	9.94	9.95	9.81	-1.53%	12,628
Mar 26, 2026	10.16	10.21	10.11	10.11	9.96	-0.93%	20,658
Mar 25, 2026	10.28	10.28	10.18	10.20	10.05	0.44%	6,229
Mar 24, 2026	10.15	10.23	10.14	10.16	10.01	-0.34%	22,313
Mar 23, 2026	10.27	10.27	10.18	10.19	10.04	1.29%	13,648
Mar 20, 2026	10.13	10.13	10.04	10.06	9.91	-0.94%	47,202
Mar 19, 2026	10.10	10.17	10.10	10.16	10.01	-0.15%	38,823
Mar 18, 2026	10.23	10.25	10.17	10.17	10.02	-1.36%	11,627
Mar 17, 2026	10.27	10.37	10.27	10.31	10.16	0.19%	17,918
Mar 16, 2026	10.24	10.31	10.24	10.29	10.14	0.78%	39,699
Mar 13, 2026	10.38	10.38	10.20	10.21	10.06	-0.29%	12,436
Mar 12, 2026	10.33	10.33	10.23	10.24	10.09	-1.01%	13,278
Mar 11, 2026	10.36	10.36	10.31	10.35	10.20	0.05%	8,994
Mar 10, 2026	10.38	10.41	10.34	10.34	10.19	-0.19%	13,828
Mar 9, 2026	10.21	10.36	10.17	10.36	10.21	0.39%	25,004
Mar 6, 2026	10.24	10.36	10.24	10.32	10.17	-0.48%	26,391
Mar 5, 2026	10.46	10.46	10.32	10.37	10.22	-0.91%	32,084
Mar 4, 2026	10.44	10.48	10.40	10.47	10.31	0.82%	14,786
Mar 3, 2026	10.41	10.44	10.24	10.38	10.23	-0.72%	69,402