TSX:HTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	59.16	59.65	59.16	59.65	59.65	0.91%	12,752
Feb 4, 2025	59.35	59.35	59.11	59.11	59.11	-1.57%	3,401
Feb 3, 2025	60.35	60.35	60.05	60.05	60.05	0.38%	3,912
Jan 31, 2025	59.72	59.87	59.67	59.82	59.82	0.02%	37,643
Jan 30, 2025	59.58	60.10	59.55	59.81	59.81	0.64%	6,010
Jan 29, 2025	59.64	59.64	59.40	59.43	59.43	0.20%	2,701
Jan 28, 2025	59.31	59.31	59.30	59.31	59.31	-0.03%	2,400
Jan 27, 2025	59.20	59.35	59.20	59.33	59.33	1.06%	3,600
Jan 24, 2025	58.59	58.73	58.59	58.71	58.71	-0.12%	1,500
Jan 23, 2025	58.70	58.78	58.66	58.78	58.78	-0.31%	34,200
Jan 22, 2025	59.09	59.09	58.89	58.96	58.96	-0.20%	1,500
Jan 21, 2025	59.20	59.24	59.08	59.08	59.08	0.66%	330
Jan 20, 2025	58.93	58.94	58.68	58.69	58.69	-0.91%	2,600
Jan 17, 2025	59.10	59.28	59.10	59.23	59.23	0.36%	4,445
Jan 16, 2025	58.70	59.07	58.70	59.02	59.02	0.82%	4,900
Jan 15, 2025	58.60	58.60	58.54	58.54	58.54	0.77%	406
Jan 14, 2025	58.20	58.20	58.03	58.09	58.09	-0.27%	1,741
Jan 13, 2025	58.35	58.35	58.25	58.25	58.25	-0.19%	4,728
Jan 10, 2025	58.26	58.50	58.25	58.36	58.36	-0.41%	11,208
Jan 9, 2025	58.50	58.60	58.50	58.60	58.60	0.05%	819
Jan 8, 2025	58.65	58.65	58.57	58.57	58.57	0.26%	4,343
Jan 7, 2025	58.40	58.42	58.35	58.42	58.42	-0.34%	3,014
Jan 6, 2025	58.78	58.79	58.62	58.62	58.62	-0.95%	414
Jan 3, 2025	59.25	59.25	59.18	59.18	59.18	0.08%	700
Jan 2, 2025	59.39	59.39	58.97	59.13	59.13	0.15%	7,200
Dec 31, 2024	59.09	59.09	59.04	59.04	59.04	0.15%	1,544
Dec 30, 2024	58.98	58.98	58.95	58.95	58.95	-0.02%	8,710
Dec 27, 2024	58.96	59.04	58.96	58.96	58.96	0.41%	1,100
Dec 24, 2024	58.64	58.72	58.64	58.72	58.72	-0.03%	717
Dec 23, 2024	59.15	59.15	58.74	58.74	58.74	-0.52%	1,005
Dec 20, 2024	59.06	59.12	58.97	59.05	59.05	0.24%	2,630
Dec 19, 2024	58.79	58.94	58.79	58.91	58.91	-0.72%	5,300
Dec 18, 2024	59.42	59.42	59.34	59.34	59.34	-0.03%	2,137
Dec 17, 2024	59.40	59.40	59.30	59.36	59.36	0.58%	1,419
Dec 16, 2024	59.10	59.10	58.90	59.02	59.02	0.10%	600
Dec 13, 2024	59.03	59.03	58.90	58.96	58.96	-0.24%	801
Dec 12, 2024	59.12	59.12	59.10	59.10	59.10	-0.03%	400
Dec 11, 2024	59.59	59.59	59.11	59.12	59.12	-0.56%	3,600
Dec 10, 2024	59.45	59.45	59.45	59.45	59.45	-	-
Dec 9, 2024	59.40	59.47	59.40	59.45	59.45	-0.15%	425
Dec 6, 2024	59.56	59.58	59.43	59.54	59.54	1.04%	17,300
Dec 5, 2024	58.81	59.00	58.81	58.93	58.93	-0.17%	2,241
Dec 4, 2024	58.74	59.03	58.66	59.03	59.03	0.17%	500
Dec 3, 2024	58.89	58.93	58.86	58.93	58.93	-	3,110
Dec 2, 2024	58.87	58.93	58.87	58.93	58.93	0.39%	2,232
Nov 29, 2024	58.70	58.70	58.70	58.70	58.70	0.27%	445
Nov 28, 2024	58.54	58.54	58.54	58.54	58.54	-0.09%	-
Nov 27, 2024	58.62	58.63	58.51	58.59	58.59	0.07%	83,900
Nov 26, 2024	58.60	58.60	58.41	58.55	58.55	0.64%	3,302
Nov 25, 2024	58.19	58.28	58.17	58.18	58.18	0.83%	2,000
Nov 22, 2024	57.66	57.70	57.66	57.70	57.70	0.17%	12,406
Nov 21, 2024	57.51	57.60	57.51	57.60	57.60	-0.09%	200
Nov 20, 2024	57.72	57.72	57.65	57.65	57.65	-0.05%	400
Nov 19, 2024	57.75	57.77	57.68	57.68	57.68	-0.21%	1,234
Nov 18, 2024	57.82	57.82	57.73	57.80	57.80	-0.34%	1,203
Nov 15, 2024	57.86	58.00	57.79	58.00	58.00	0.40%	600
Nov 14, 2024	57.70	57.77	57.70	57.77	57.77	0.30%	508
Nov 13, 2024	57.58	57.60	57.58	57.60	57.60	-0.07%	448
Nov 12, 2024	57.64	57.64	57.64	57.64	57.64	-0.17%	101
Nov 11, 2024	57.74	57.74	57.74	57.74	57.74	0.07%	-
Nov 8, 2024	57.50	57.70	57.50	57.70	57.70	0.61%	1,007
Nov 7, 2024	57.30	57.35	57.30	57.35	57.35	0.09%	1,100
Nov 6, 2024	57.18	57.30	57.18	57.30	57.30	-0.42%	3,209
Nov 5, 2024	57.54	57.54	57.54	57.54	57.54	-0.35%	1,200
Nov 4, 2024	57.68	57.75	57.68	57.74	57.74	0.31%	600
Nov 1, 2024	57.79	57.79	57.56	57.56	57.56	-0.48%	3,845
Oct 31, 2024	57.55	57.84	57.55	57.84	57.84	-0.10%	2,431
Oct 30, 2024	57.90	57.90	57.90	57.90	57.90	0.10%	-
Oct 29, 2024	57.68	57.87	57.68	57.84	57.84	0.10%	6,800
Oct 28, 2024	57.87	57.87	57.74	57.78	57.78	-0.38%	5,200
Oct 25, 2024	58.00	58.00	58.00	58.00	58.00	0.17%	139
Oct 24, 2024	57.78	57.90	57.78	57.90	57.90	0.33%	300
Oct 23, 2024	57.73	57.77	57.71	57.71	57.71	-0.12%	1,723
Oct 22, 2024	57.76	57.78	57.72	57.78	57.78	-0.21%	1,500
Oct 21, 2024	58.20	58.21	57.90	57.90	57.90	-0.58%	7,800
Oct 18, 2024	58.12	58.24	58.12	58.24	58.24	0.26%	600
Oct 17, 2024	57.93	58.09	57.93	58.09	58.09	-0.24%	44,000
Oct 16, 2024	58.34	58.34	58.23	58.23	58.23	-0.19%	200
Oct 15, 2024	58.24	58.34	58.24	58.34	58.34	0.73%	500
Oct 11, 2024	57.98	57.98	57.92	57.92	57.92	0.17%	1,715
Oct 10, 2024	57.87	57.87	57.82	57.82	57.82	0.17%	200
Oct 9, 2024	57.64	57.74	57.61	57.72	57.72	0.16%	700
Oct 8, 2024	57.68	57.68	57.63	57.63	57.63	0.10%	1,311
Oct 7, 2024	57.50	57.57	57.50	57.57	57.57	-0.17%	419
Oct 4, 2024	57.65	57.71	57.65	57.67	57.67	-0.43%	1,216
Oct 3, 2024	57.95	58.02	57.92	57.92	57.92	-0.34%	1,038
Oct 2, 2024	58.12	58.12	58.12	58.12	58.12	-	-
Oct 1, 2024	58.34	58.34	58.12	58.12	58.12	0.03%	34,806
Sep 30, 2024	58.22	58.22	58.10	58.10	58.10	-0.15%	5,100
Sep 27, 2024	58.04	58.28	57.99	58.19	58.19	0.59%	4,500
Sep 26, 2024	57.81	57.85	57.80	57.85	57.85	-0.07%	2,928
Sep 25, 2024	57.87	57.90	57.86	57.89	57.89	-0.03%	2,535
Sep 24, 2024	58.06	58.06	57.91	57.91	57.91	-0.41%	5,600
Sep 23, 2024	58.25	58.25	57.98	58.15	58.15	-0.62%	2,200
Sep 20, 2024	58.40	58.53	58.40	58.51	58.51	0.14%	2,700
Sep 19, 2024	58.54	58.63	58.34	58.43	58.43	-0.60%	6,400
Sep 18, 2024	58.71	58.78	58.68	58.78	58.78	-0.20%	4,200
Sep 17, 2024	58.97	58.97	58.88	58.90	58.90	-0.15%	511
Sep 16, 2024	59.03	59.05	58.99	58.99	58.99	0.24%	3,337
Sep 13, 2024	58.74	58.94	58.74	58.85	58.85	0.36%	3,209