Skip to main content
Canary HBAR ETF (HBR)
NASDAQ: HBR · Real-Time Price · USD
12.17
-0.03 (-0.21%)
At close: Apr 28, 2026, 4:00 PM EDT
12.10
-0.06 (-0.53%)
After-hours: Apr 28, 2026, 7:44 PM EDT

HBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.1012.1812.0612.1312.13-0.45%12,775
Apr 27, 202612.4312.4312.1312.1912.19-2.09%51,047
Apr 24, 202612.4212.4712.3412.4512.451.15%30,247
Apr 23, 202612.4512.4512.2712.3012.30-1.62%40,583
Apr 22, 202612.4912.7212.4212.5112.513.10%29,171
Apr 21, 202612.2812.3612.1112.1312.13-0.79%20,760
Apr 20, 202612.1512.3212.0912.2312.23-1.73%18,004
Apr 17, 202612.8912.8912.3212.4412.44-0.48%39,964
Apr 16, 202612.2012.5011.8912.5012.505.13%100,096
Apr 15, 202611.7711.9111.7011.8911.892.36%26,502
Apr 14, 202611.8211.9711.5811.6211.62-1.22%54,759
Apr 13, 202611.6911.7811.5511.7611.76-4.41%56,805
Apr 10, 202612.1312.3212.0412.3012.30-0.03%40,520
Apr 9, 202612.0412.3712.0212.3112.311.13%27,542
Apr 8, 202612.5312.6012.1712.1712.172.55%24,400
Apr 7, 202611.8111.8711.7211.8711.87-1.67%33,459
Apr 6, 202612.1312.1812.0512.0712.070.89%32,873
Apr 2, 202611.6211.9811.5711.9611.96-1.97%32,499
Apr 1, 202612.3512.3512.1712.2012.202.46%18,941
Mar 31, 202611.6611.9511.5011.9111.91-0.03%41,989
Mar 30, 202612.2812.2811.8711.9111.91-1.89%28,877
Mar 27, 202612.2412.2512.0912.1412.14-1.60%57,264
Mar 26, 202612.5112.6012.3312.3412.34-4.20%51,703
Mar 25, 202613.0713.0712.8112.8812.882.27%27,018
Mar 24, 202612.7612.8112.5212.6012.60-0.47%18,910
Mar 23, 202612.6912.9912.5612.6612.66-0.09%62,164
Mar 20, 202612.7512.7512.5912.6712.67-0.37%43,168
Mar 19, 202612.5912.7312.4912.7112.71-2.06%73,522
Mar 18, 202613.2313.2312.9112.9812.98-3.61%42,532
Mar 17, 202613.4913.6313.4513.4713.47-0.96%31,458
Mar 16, 202613.4813.6513.3713.6013.604.63%58,831
Mar 13, 202613.5613.6512.9913.0013.000.74%45,485
Mar 12, 202612.9513.0312.7512.9012.90-0.51%20,900
Mar 11, 202613.1113.1312.8012.9712.97-1.03%22,703
Mar 10, 202613.2613.5113.0513.1013.101.26%23,309
Mar 9, 202613.0513.1412.8512.9412.94-2.41%51,152
Mar 6, 202613.3713.3713.1213.2613.26-3.43%47,532
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