TSX:HBGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	79.69	79.87	79.60	79.87	79.87	2.81%	2,562
May 22, 2026	77.60	78.49	77.50	77.69	77.69	2.48%	4,171
May 21, 2026	74.72	76.10	74.72	75.81	75.81	3.16%	4,156
May 20, 2026	71.87	73.49	71.87	73.49	73.49	3.22%	850
May 19, 2026	69.26	71.43	68.85	71.20	71.20	-3.63%	3,280
May 15, 2026	74.29	74.29	72.87	73.88	73.88	-4.19%	3,962
May 14, 2026	75.77	77.30	74.89	77.11	77.11	1.73%	3,534
May 13, 2026	75.20	76.12	74.24	75.80	75.80	3.40%	6,656
May 12, 2026	75.04	75.04	72.13	73.31	73.31	-3.86%	3,599
May 11, 2026	75.08	77.09	75.08	76.25	76.25	3.04%	6,011
May 8, 2026	72.83	74.00	72.21	74.00	74.00	2.52%	2,718
May 7, 2026	73.81	73.81	71.62	72.18	72.18	-2.27%	2,675
May 6, 2026	71.94	73.86	71.69	73.86	73.86	6.97%	4,202
May 5, 2026	68.29	69.18	68.29	69.05	69.05	3.69%	3,219
May 4, 2026	66.60	67.17	66.37	66.59	66.59	2.32%	5,690
May 1, 2026	64.33	65.08	64.33	65.08	65.08	1.83%	753
Apr 30, 2026	63.04	63.97	62.66	63.91	63.91	3.90%	2,697
Apr 29, 2026	61.17	61.51	61.17	61.51	61.51	-0.65%	1,689
Apr 28, 2026	61.49	61.91	61.49	61.91	61.91	-0.29%	1,528
Apr 27, 2026	63.48	63.48	62.09	62.09	62.09	-1.55%	1,015
Apr 24, 2026	63.70	63.70	63.06	63.07	63.07	2.39%	2,760
Apr 23, 2026	62.48	62.48	61.60	61.60	61.60	-1.63%	1,398
Apr 22, 2026	62.49	62.70	62.47	62.62	62.62	2.61%	4,574
Apr 21, 2026	61.72	61.95	60.51	61.03	61.03	-0.42%	5,282
Apr 20, 2026	60.09	61.29	60.09	61.29	61.29	1.14%	2,530
Apr 17, 2026	60.60	61.07	60.59	60.60	60.60	2.64%	989
Apr 16, 2026	59.01	59.20	58.36	59.04	59.04	0.37%	2,620
Apr 15, 2026	58.45	58.82	58.33	58.82	58.82	0.09%	1,718
Apr 14, 2026	58.03	58.83	58.03	58.77	58.77	8.73%	13,618
Apr 13, 2026	54.05	54.05	54.05	54.05	54.05	-1.33%	623
Apr 10, 2026	54.90	55.20	54.59	54.78	54.78	1.37%	3,969
Apr 9, 2026	53.61	54.20	53.61	54.04	54.04	-0.07%	2,295
Apr 8, 2026	54.12	54.12	53.65	54.08	54.08	7.09%	4,248
Apr 7, 2026	50.00	50.50	49.90	50.50	50.50	-0.26%	2,233
Apr 6, 2026	50.06	50.65	50.06	50.63	50.63	2.70%	1,252
Apr 2, 2026	49.41	49.41	49.30	49.30	49.30	-0.40%	474
Apr 1, 2026	50.01	50.08	49.41	49.50	49.50	5.43%	1,804
Mar 31, 2026	46.86	46.95	46.86	46.95	46.95	1.84%	457
Mar 30, 2026	47.95	47.95	46.10	46.10	46.10	-4.14%	3,236
Mar 27, 2026	47.85	48.09	47.85	48.09	48.09	-3.70%	429
Mar 26, 2026	51.46	51.46	49.94	49.94	49.94	-5.52%	961
Mar 25, 2026	52.50	52.98	52.50	52.86	52.86	1.65%	717
Mar 24, 2026	51.61	52.00	51.44	52.00	52.00	-2.73%	634
Mar 23, 2026	52.94	53.74	52.94	53.46	53.46	1.25%	2,484
Mar 20, 2026	53.05	53.05	52.80	52.80	52.80	-0.26%	344
Mar 19, 2026	52.94	52.94	52.94	52.94	52.94	-1.96%	254
Mar 18, 2026	54.30	54.30	54.00	54.00	54.00	-0.72%	620
Mar 17, 2026	54.18	54.39	54.18	54.39	54.39	1.80%	578
Mar 16, 2026	52.94	53.58	52.94	53.43	53.43	4.62%	2,501
Mar 13, 2026	51.07	51.07	51.07	51.07	51.07	1.53%	150