TSX:HBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.79	10.86	10.79	10.83	-	0.09%	14,237
Apr 27, 2026	10.81	10.84	10.81	10.82	10.82	-0.41%	9,416
Apr 24, 2026	10.85	10.87	10.82	10.87	10.87	0.23%	24,459
Apr 23, 2026	10.78	10.89	10.78	10.84	10.84	-0.41%	12,245
Apr 22, 2026	10.88	10.89	10.85	10.89	10.89	0.97%	3,850
Apr 21, 2026	10.83	10.85	10.77	10.78	10.78	0.19%	27,734
Apr 20, 2026	10.70	10.79	10.70	10.76	10.76	-0.28%	21,531
Apr 17, 2026	10.71	10.81	10.71	10.79	10.79	0.84%	35,339
Apr 16, 2026	10.61	10.71	10.61	10.70	10.70	0.71%	23,551
Apr 15, 2026	10.59	10.64	10.59	10.63	10.63	0.43%	16,260
Apr 14, 2026	10.55	10.59	10.55	10.58	10.58	0.57%	10,231
Apr 13, 2026	10.44	10.52	10.40	10.52	10.52	0.96%	12,841
Apr 10, 2026	10.46	10.46	10.42	10.42	10.42	-0.43%	34,189
Apr 9, 2026	10.38	10.47	10.38	10.47	10.47	0.48%	17,663
Apr 8, 2026	10.35	10.42	10.35	10.42	10.42	1.91%	29,000
Apr 7, 2026	10.20	10.22	10.16	10.22	10.22	0.20%	37,910
Apr 6, 2026	10.18	10.20	10.15	10.20	10.20	0.79%	17,778
Apr 2, 2026	10.04	10.15	10.04	10.12	10.12	0.10%	16,646
Apr 1, 2026	10.14	10.15	10.10	10.11	10.11	0.40%	10,857
Mar 31, 2026	9.98	10.09	9.94	10.07	10.07	1.72%	22,580
Mar 30, 2026	10.05	10.05	9.90	9.90	9.83	-0.50%	12,496
Mar 27, 2026	10.10	10.10	9.94	9.95	9.87	-1.53%	12,628
Mar 26, 2026	10.16	10.21	10.11	10.11	10.03	-0.93%	20,658
Mar 25, 2026	10.28	10.28	10.18	10.20	10.12	0.44%	6,229
Mar 24, 2026	10.15	10.23	10.14	10.16	10.08	-0.34%	22,313
Mar 23, 2026	10.27	10.27	10.18	10.19	10.11	1.29%	13,648
Mar 20, 2026	10.13	10.13	10.04	10.06	9.98	-0.94%	47,202
Mar 19, 2026	10.10	10.17	10.10	10.16	10.08	-0.15%	38,823
Mar 18, 2026	10.23	10.25	10.17	10.17	10.09	-1.36%	11,627
Mar 17, 2026	10.27	10.37	10.27	10.31	10.23	0.19%	17,918
Mar 16, 2026	10.24	10.31	10.24	10.29	10.21	0.78%	39,699
Mar 13, 2026	10.38	10.38	10.20	10.21	10.13	-0.29%	12,436
Mar 12, 2026	10.33	10.33	10.23	10.24	10.16	-1.01%	13,278
Mar 11, 2026	10.36	10.36	10.31	10.35	10.27	0.05%	8,994
Mar 10, 2026	10.38	10.41	10.34	10.34	10.26	-0.19%	13,828
Mar 9, 2026	10.21	10.36	10.17	10.36	10.28	0.39%	25,004
Mar 6, 2026	10.24	10.36	10.24	10.32	10.24	-0.48%	26,391
Mar 5, 2026	10.46	10.46	10.32	10.37	10.29	-0.91%	32,084
Mar 4, 2026	10.44	10.48	10.40	10.47	10.39	0.82%	14,786
Mar 3, 2026	10.41	10.44	10.24	10.38	10.30	-0.72%	69,402
Mar 2, 2026	10.40	10.49	10.38	10.46	10.38	-0.14%	26,528
Feb 27, 2026	10.45	10.47	10.40	10.47	10.39	-0.85%	28,124
Feb 26, 2026	10.52	10.57	10.51	10.56	10.41	-	20,691
Feb 25, 2026	10.58	10.58	10.51	10.56	10.41	0.67%	18,825
Feb 24, 2026	10.50	10.50	10.42	10.49	10.34	0.58%	9,027
Feb 23, 2026	10.54	10.57	10.43	10.43	10.28	-1.42%	43,204
Feb 20, 2026	10.55	10.59	10.51	10.58	10.43	0.38%	13,516
Feb 19, 2026	10.58	10.58	10.51	10.54	10.39	-0.38%	19,354
Feb 18, 2026	10.59	10.60	10.54	10.58	10.43	0.47%	12,123
Feb 17, 2026	10.50	10.55	10.48	10.53	10.38	-0.14%	18,061
Feb 13, 2026	10.57	10.60	10.50	10.55	10.39	0.05%	14,626
Feb 12, 2026	10.74	10.74	10.54	10.54	10.39	-1.54%	28,317
Feb 11, 2026	10.90	10.90	10.70	10.71	10.55	-0.05%	14,297
Feb 10, 2026	10.80	10.81	10.71	10.71	10.55	-0.51%	23,161
Feb 9, 2026	10.66	10.77	10.66	10.77	10.61	0.70%	21,724
Feb 6, 2026	10.65	10.69	10.59	10.69	10.53	1.71%	15,698
Feb 5, 2026	10.57	10.60	10.50	10.51	10.36	-1.31%	29,634
Feb 4, 2026	10.72	10.73	10.63	10.65	10.49	-0.47%	12,600
Feb 3, 2026	10.68	10.75	10.65	10.70	10.54	-0.47%	19,101
Feb 2, 2026	10.57	10.77	10.57	10.75	10.59	1.13%	18,445
Jan 30, 2026	10.66	10.66	10.59	10.63	10.47	-0.47%	17,227
Jan 29, 2026	10.64	10.68	10.57	10.68	10.45	-0.09%	32,487
Jan 28, 2026	10.70	10.70	10.66	10.69	10.46	-0.09%	18,970
Jan 27, 2026	10.72	10.72	10.68	10.70	10.47	-0.56%	62,125
Jan 26, 2026	10.69	10.78	10.69	10.76	10.53	0.65%	16,780
Jan 23, 2026	10.68	10.70	10.66	10.69	10.46	0.09%	15,409
Jan 22, 2026	10.66	10.73	10.66	10.68	10.45	0.56%	10,992
Jan 21, 2026	10.62	10.67	10.56	10.62	10.39	0.52%	24,839
Jan 20, 2026	10.61	10.69	10.57	10.57	10.34	-0.98%	26,512
Jan 19, 2026	10.71	10.71	10.58	10.67	10.44	-1.11%	46,844
Jan 16, 2026	10.78	10.81	10.76	10.79	10.56	-0.09%	18,397
Jan 15, 2026	10.83	10.84	10.79	10.80	10.57	0.14%	4,873
Jan 14, 2026	10.84	10.84	10.74	10.79	10.55	-0.32%	7,404
Jan 13, 2026	10.85	10.90	10.81	10.82	10.59	-0.64%	14,001
Jan 12, 2026	10.82	10.89	10.81	10.89	10.66	0.18%	15,934
Jan 9, 2026	10.84	10.87	10.83	10.87	10.64	0.79%	4,332
Jan 8, 2026	10.78	10.79	10.77	10.79	10.55	0.47%	20,777
Jan 7, 2026	10.78	10.80	10.74	10.74	10.50	-0.83%	23,133
Jan 6, 2026	10.81	10.85	10.81	10.83	10.59	0.56%	14,347
Jan 5, 2026	10.81	10.81	10.76	10.77	10.53	0.37%	13,324
Jan 2, 2026	10.81	10.81	10.69	10.73	10.49	-0.05%	31,284
Dec 31, 2025	10.73	10.76	10.73	10.73	10.50	-0.97%	5,747
Dec 30, 2025	10.79	10.88	10.79	10.84	10.54	-0.05%	10,329
Dec 29, 2025	10.83	10.84	10.81	10.84	10.54	-0.28%	6,290
Dec 24, 2025	10.85	10.87	10.85	10.87	10.57	0.51%	2,056
Dec 23, 2025	10.81	10.83	10.81	10.82	10.52	0.14%	6,555
Dec 22, 2025	10.77	10.81	10.77	10.80	10.50	0.37%	14,893
Dec 19, 2025	10.72	10.78	10.72	10.76	10.47	0.61%	22,566
Dec 18, 2025	10.70	10.72	10.66	10.70	10.40	0.28%	7,499
Dec 17, 2025	10.76	10.76	10.67	10.67	10.37	-0.97%	7,378
Dec 16, 2025	10.82	10.82	10.73	10.77	10.47	-0.32%	4,294
Dec 15, 2025	10.86	10.86	10.78	10.81	10.51	-0.41%	8,895
Dec 12, 2025	10.95	10.95	10.82	10.85	10.55	-0.64%	5,356
Dec 11, 2025	10.91	10.95	10.84	10.92	10.62	-0.09%	10,526
Dec 10, 2025	10.88	10.93	10.86	10.93	10.63	0.64%	11,875
Dec 9, 2025	10.90	10.90	10.86	10.86	10.56	0.09%	8,828
Dec 8, 2025	10.95	10.95	10.84	10.85	10.55	-0.37%	8,898
Dec 5, 2025	10.87	10.94	10.87	10.89	10.59	0.18%	13,103
Dec 4, 2025	10.91	10.91	10.85	10.87	10.57	-0.14%	15,957
Dec 3, 2025	10.72	10.89	10.72	10.89	10.59	1.16%	11,196