TSX:HBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.20	11.23	11.20	11.22	-	0.18%	13,303
May 29, 2026	11.17	11.21	11.17	11.20	11.20	0.67%	11,717
May 28, 2026	11.12	11.20	11.12	11.20	11.13	0.45%	53,087
May 27, 2026	11.13	11.16	11.13	11.15	11.08	0.13%	20,287
May 26, 2026	11.21	11.21	11.10	11.14	11.06	0.04%	45,628
May 25, 2026	11.18	11.30	11.06	11.13	11.06	-0.31%	81,416
May 22, 2026	11.18	11.18	11.16	11.17	11.09	0.40%	22,158
May 21, 2026	11.08	11.17	11.08	11.12	11.05	-0.09%	18,834
May 20, 2026	11.10	11.14	11.07	11.13	11.06	0.63%	40,270
May 19, 2026	11.17	11.17	11.06	11.06	10.99	-0.81%	36,398
May 15, 2026	11.16	11.19	11.14	11.15	11.08	-0.49%	22,497
May 14, 2026	11.15	11.24	11.15	11.21	11.13	1.04%	15,259
May 13, 2026	11.04	11.09	11.03	11.09	11.02	0.36%	8,630
May 12, 2026	11.02	11.05	10.97	11.05	10.98	0.45%	26,098
May 11, 2026	11.03	11.03	10.99	11.00	10.93	-0.27%	12,977
May 8, 2026	11.06	11.06	11.03	11.03	10.96	0.27%	17,228
May 7, 2026	11.07	11.07	11.00	11.00	10.93	-0.54%	9,663
May 6, 2026	11.08	11.08	11.01	11.06	10.99	0.68%	16,716
May 5, 2026	10.95	10.99	10.93	10.99	10.91	0.83%	26,304
May 4, 2026	10.91	10.95	10.90	10.90	10.82	-0.50%	12,304
May 1, 2026	10.97	11.00	10.94	10.95	10.88	0.27%	52,156
Apr 30, 2026	10.88	10.92	10.84	10.92	10.85	1.35%	17,695
Apr 29, 2026	10.84	10.86	10.83	10.85	10.70	0.32%	23,130
Apr 28, 2026	10.79	10.86	10.79	10.82	10.67	-0.05%	30,835
Apr 27, 2026	10.81	10.84	10.81	10.82	10.67	-0.41%	9,416
Apr 24, 2026	10.85	10.87	10.82	10.87	10.72	0.23%	24,459
Apr 23, 2026	10.78	10.89	10.78	10.84	10.69	-0.41%	12,245
Apr 22, 2026	10.88	10.89	10.85	10.89	10.74	0.97%	3,850
Apr 21, 2026	10.83	10.85	10.77	10.78	10.63	0.19%	27,734
Apr 20, 2026	10.70	10.79	10.70	10.76	10.61	-0.28%	21,531
Apr 17, 2026	10.71	10.81	10.71	10.79	10.64	0.84%	35,339
Apr 16, 2026	10.61	10.71	10.61	10.70	10.55	0.71%	23,551
Apr 15, 2026	10.59	10.64	10.59	10.63	10.48	0.43%	16,260
Apr 14, 2026	10.55	10.59	10.55	10.58	10.44	0.57%	10,231
Apr 13, 2026	10.44	10.52	10.40	10.52	10.38	0.96%	12,841
Apr 10, 2026	10.46	10.46	10.42	10.42	10.28	-0.43%	34,189
Apr 9, 2026	10.38	10.47	10.38	10.47	10.32	0.48%	17,663
Apr 8, 2026	10.35	10.42	10.35	10.42	10.27	1.91%	29,000
Apr 7, 2026	10.20	10.22	10.16	10.22	10.08	0.20%	37,910
Apr 6, 2026	10.18	10.20	10.15	10.20	10.06	0.79%	17,778
Apr 2, 2026	10.04	10.15	10.04	10.12	9.98	0.10%	16,646
Apr 1, 2026	10.14	10.15	10.10	10.11	9.97	0.40%	10,857
Mar 31, 2026	9.98	10.09	9.94	10.07	9.93	2.49%	22,580
Mar 30, 2026	10.05	10.05	9.90	9.90	9.69	-0.50%	12,496
Mar 27, 2026	10.10	10.10	9.94	9.95	9.74	-1.53%	12,628
Mar 26, 2026	10.16	10.21	10.11	10.11	9.89	-0.93%	20,658
Mar 25, 2026	10.28	10.28	10.18	10.20	9.99	0.44%	6,229
Mar 24, 2026	10.15	10.23	10.14	10.16	9.94	-0.34%	22,313
Mar 23, 2026	10.27	10.27	10.18	10.19	9.98	1.29%	13,648
Mar 20, 2026	10.13	10.13	10.04	10.06	9.85	-0.94%	47,202