Skip to main content
Canary HBAR ETF (HBR)
NASDAQ: HBR · Real-Time Price · USD
13.73
-0.16 (-1.16%)
At close: Mar 5, 2026, 4:00 PM EST
13.45
-0.28 (-2.03%)
Pre-market: Mar 6, 2026, 8:00 AM EST

HBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202613.7413.8113.4313.7313.73-1.14%21,203
Mar 4, 202613.8314.1913.7613.8913.895.08%38,439
Mar 3, 202613.0613.3612.9013.2213.22-3.02%42,813
Mar 2, 202613.2214.0613.2113.6313.63-0.08%42,301
Feb 27, 202613.7713.8313.5713.6413.64-2.09%40,941
Feb 26, 202614.0914.0913.5613.9313.93-3.04%66,963
Feb 25, 202613.7914.4513.7314.3714.379.66%93,328
Feb 24, 202612.7813.2312.7013.1013.100.89%24,059
Feb 23, 202613.1513.2012.7912.9912.98-4.77%61,216
Feb 20, 202613.4413.8213.4413.6413.641.81%29,536
Feb 19, 202613.2413.4213.1513.3913.39-1.15%33,046
Feb 18, 202613.6213.9713.5013.5513.55-2.29%59,080
Feb 17, 202613.8114.1313.5813.8713.874.55%52,030
Feb 13, 202612.8513.2912.8013.2613.267.23%54,287
Feb 12, 202613.1013.1012.3012.3712.371.54%42,115
Feb 11, 202612.3512.3511.9112.1812.18-1.26%45,766
Feb 10, 202612.4312.5212.2112.3412.34-3.68%34,945
Feb 9, 202612.2412.8312.1412.8112.813.25%45,201
Feb 6, 202611.8513.3811.8412.4112.4117.87%96,377
Feb 5, 202611.6611.7310.2610.5310.53-15.22%99,530
Feb 4, 202612.5912.5912.0812.4112.41-2.47%83,990
Feb 3, 202612.5312.8212.0012.7312.73-0.20%73,952
Feb 2, 202612.7113.0712.6912.7512.75-5.53%108,436
Jan 30, 202613.6213.7413.2213.5013.50-1.75%50,179
Jan 29, 202614.2014.2013.4613.7413.74-5.83%133,543
Jan 28, 202614.7714.7814.5014.5914.59-1.45%42,442
Jan 27, 202614.4414.8114.2714.8114.802.24%59,799
Jan 26, 202614.5014.7514.4314.4814.48-3.16%81,721
Jan 23, 202614.9515.4014.7014.9514.951.16%66,007
Jan 22, 202614.8714.9314.6014.7814.78-2.54%68,857
Jan 21, 202615.0315.2414.4615.1715.173.80%67,088
Jan 20, 202614.6814.8814.3814.6114.61-10.09%98,966
Jan 16, 202616.0116.2515.7416.2516.252.02%67,690
Jan 15, 202616.6516.6815.9215.9315.93-5.69%75,266
Jan 14, 202617.0217.4416.8116.8916.893.46%106,059
Jan 13, 202616.1816.6416.0716.3316.332.89%40,406
Jan 12, 202615.6716.2215.6715.8715.87-3.02%67,160
Jan 9, 202616.3416.8816.1616.3616.36-0.63%40,784
Jan 8, 202616.2516.7416.1716.4716.47-1.81%31,968
Jan 7, 202616.9017.0916.7616.7716.77-3.85%36,147
Jan 6, 202618.4918.4917.0317.4417.44-1.74%72,330
Jan 5, 202617.0117.9116.9417.7517.757.65%83,641
Jan 2, 202616.2116.5616.1516.4916.4912.74%57,567
Dec 31, 202515.0615.0614.4214.6314.63-3.01%30,243
Dec 30, 202515.3315.3915.0215.0815.08-1.88%35,850
Dec 29, 202515.5115.7515.3515.3715.370.27%45,065
Dec 26, 202515.5815.5815.1015.3315.332.73%46,049
Dec 24, 202515.0715.0714.8514.9214.92-1.58%43,372
Dec 23, 202515.1715.2814.9715.1615.16-1.75%33,032
Dec 22, 202515.7016.0015.3815.4315.43-0.39%40,353
Dec 19, 202515.0715.5615.0015.4915.497.76%29,881
Dec 18, 202515.4615.4614.2514.3814.37-4.28%53,937
Dec 17, 202515.6116.0114.8415.0215.02-3.85%46,433
Dec 16, 202515.7615.8715.5515.6215.622.00%48,221
Dec 15, 202516.3516.3615.2715.3115.31-9.55%96,068
Dec 12, 202517.6917.7116.8916.9316.93-4.78%247,773
Dec 11, 202517.7517.8517.6317.7817.78-5.89%37,065
Dec 10, 202518.7419.3518.5618.8918.89-1.10%17,847
Dec 9, 202518.6019.6218.4019.1019.102.96%26,546
Dec 8, 202518.5418.6818.3818.5518.550.96%21,167
Dec 5, 202518.6518.8818.2318.3818.38-4.42%29,319
Dec 4, 202519.2519.4818.9419.2219.22-4.02%23,663
Dec 3, 202519.9720.1519.6920.0320.031.21%28,242
Dec 2, 202518.7819.9318.7119.7919.798.45%86,549
Dec 1, 202518.4718.4717.9018.2518.25-8.55%66,248
Nov 28, 202520.7620.7819.8719.9519.95-1.90%31,021
Nov 26, 202519.8820.6819.5020.3420.342.50%69,891
Nov 25, 202519.6219.9519.3019.8419.84-3.71%59,360
Nov 24, 202519.5620.7119.3020.6120.6116.03%134,551
Nov 21, 202517.6418.3517.3217.7617.76-5.40%140,158
Nov 20, 202519.9919.9918.5418.7718.77-3.83%68,882
Nov 19, 202519.8720.3118.9319.5219.52-5.91%75,120
Nov 18, 202519.9820.8919.9120.7520.745.81%61,596
Nov 17, 202520.2320.9419.4519.6119.61-7.72%74,155
Nov 14, 202521.6422.0521.2521.2521.25-4.82%69,651
Nov 13, 202524.2224.5122.2222.3222.32-6.88%58,760
Nov 12, 202525.3425.4023.7923.9723.97-2.47%53,531
Nov 11, 202525.3225.4824.5724.5824.58-7.40%34,937
Nov 10, 202526.3826.6425.6926.5426.548.56%78,834
Nov 7, 202522.4524.7522.0724.4524.4510.58%65,955
Nov 6, 202523.1123.1122.0822.1122.11-7.94%72,443
Nov 5, 202523.9524.1823.5024.0124.016.17%39,461
Nov 4, 202523.5324.2122.0622.6222.62-6.12%66,886
Nov 3, 202525.1325.1323.3624.0924.09-11.42%176,933
Oct 31, 202527.0627.4226.1227.2027.204.20%108,786
Oct 30, 202527.3327.3326.0826.1026.10-4.81%84,433
Oct 29, 202527.8528.1426.8527.4227.421.20%253,097