TSX:HBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.90	10.96	10.89	10.96	10.96	1.29%	26,817
Jul 30, 2026	10.76	10.89	10.76	10.89	10.82	1.87%	11,045
Jul 29, 2026	10.77	10.77	10.69	10.69	10.62	-1.66%	28,575
Jul 28, 2026	10.83	10.87	10.82	10.87	10.80	0.83%	12,059
Jul 27, 2026	10.83	10.83	10.76	10.78	10.71	0.61%	41,762
Jul 24, 2026	10.69	10.76	10.68	10.72	10.64	0.37%	19,515
Jul 23, 2026	10.73	10.73	10.66	10.68	10.60	-1.43%	40,635
Jul 22, 2026	10.80	10.86	10.80	10.83	10.76	0.09%	18,093
Jul 21, 2026	10.81	10.82	10.77	10.82	10.75	0.65%	11,990
Jul 20, 2026	10.80	10.80	10.75	10.75	10.68	-0.60%	15,208
Jul 17, 2026	10.84	10.87	10.79	10.82	10.74	-0.32%	23,105
Jul 16, 2026	10.90	10.93	10.85	10.85	10.78	-0.64%	27,632
Jul 15, 2026	10.92	10.92	10.91	10.92	10.84	0.37%	12,897
Jul 14, 2026	10.86	10.93	10.86	10.88	10.81	-0.09%	18,607
Jul 13, 2026	10.93	10.93	10.87	10.89	10.82	-0.37%	10,858
Jul 10, 2026	10.86	10.93	10.86	10.93	10.85	0.74%	3,687
Jul 9, 2026	10.82	10.85	10.82	10.85	10.78	0.28%	5,287
Jul 8, 2026	10.82	10.82	10.80	10.82	10.75	-0.28%	6,002
Jul 7, 2026	10.89	10.89	10.83	10.85	10.78	0.28%	6,954
Jul 6, 2026	10.85	10.85	10.77	10.82	10.75	-0.28%	22,970
Jul 3, 2026	10.80	10.96	10.80	10.85	10.78	0.93%	3,069
Jul 2, 2026	10.71	10.78	10.68	10.75	10.68	0.47%	21,252
Jun 30, 2026	10.68	10.70	10.67	10.70	10.63	0.09%	9,434
Jun 29, 2026	10.80	10.80	10.75	10.77	10.62	0.33%	19,566
Jun 26, 2026	10.78	10.78	10.72	10.73	10.58	-0.23%	32,473
Jun 25, 2026	10.85	10.85	10.76	10.76	10.61	-0.88%	37,605
Jun 24, 2026	10.94	10.96	10.84	10.85	10.70	-0.82%	42,179
Jun 23, 2026	10.85	10.96	10.85	10.94	10.79	-0.18%	18,846
Jun 22, 2026	11.01	11.02	10.96	10.96	10.81	0.55%	12,387
Jun 19, 2026	11.02	11.09	10.86	10.90	10.75	-1.36%	7,467
Jun 18, 2026	11.01	11.08	11.01	11.05	10.90	0.45%	18,971
Jun 17, 2026	11.12	11.13	10.98	11.00	10.85	-1.17%	15,095
Jun 16, 2026	11.10	11.16	11.10	11.13	10.98	-0.18%	10,248
Jun 15, 2026	11.14	11.17	11.13	11.15	11.00	1.18%	6,481
Jun 12, 2026	11.02	11.05	10.96	11.02	10.87	0.09%	7,460
Jun 11, 2026	10.91	11.02	10.87	11.01	10.86	0.46%	13,600
Jun 10, 2026	11.00	11.03	10.95	10.96	10.81	-0.90%	10,859
Jun 9, 2026	11.11	11.12	10.91	11.06	10.91	-0.18%	23,434
Jun 8, 2026	11.18	11.18	11.08	11.08	10.93	-0.09%	24,024
Jun 5, 2026	11.29	11.29	11.08	11.09	10.94	-1.68%	37,708
Jun 4, 2026	11.11	11.29	11.11	11.28	11.12	0.71%	23,733
Jun 3, 2026	11.26	11.26	11.20	11.20	11.05	-1.15%	36,148
Jun 2, 2026	11.30	11.33	11.30	11.33	11.17	0.53%	6,948
Jun 1, 2026	11.20	11.27	11.20	11.27	11.11	0.62%	21,105
May 29, 2026	11.17	11.21	11.17	11.20	11.05	0.67%	11,717
May 28, 2026	11.12	11.20	11.12	11.20	10.97	0.45%	53,087
May 27, 2026	11.13	11.16	11.13	11.15	10.92	0.13%	20,287
May 26, 2026	11.21	11.21	11.10	11.14	10.91	0.04%	45,628
May 25, 2026	11.18	11.30	11.06	11.13	10.90	-0.31%	81,416
May 22, 2026	11.18	11.18	11.16	11.17	10.94	0.40%	22,158