HBA.TO(HBA.TO)
HBA.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $31.58 | $31.58 | $31.58 | $31.58 | 546 |
| 7/30/2026 | $32.11 | $32.11 | $32.08 | $32.08 | 735 |
| 7/29/2026 | $32.00 | $32.05 | $31.76 | $31.76 | 2,400 |
| 7/28/2026 | $32.10 | $32.10 | $32.10 | $32.10 | 127 |
| 7/27/2026 | $31.83 | $31.83 | $31.67 | $31.67 | 849 |
| 7/24/2026 | $31.50 | $31.55 | $31.44 | $31.44 | 1,800 |
| 7/23/2026 | $30.87 | $30.88 | $30.87 | $30.88 | 2,000 |
| 7/22/2026 | $30.94 | $31.14 | $30.94 | $31.03 | 10,420 |
| 7/21/2026 | $30.86 | $30.86 | $30.78 | $30.80 | 6,011 |
| 7/20/2026 | $31.19 | $31.19 | $30.90 | $30.90 | 837 |
| 7/17/2026 | $31.36 | $31.36 | $31.29 | $31.30 | 800 |
| 7/16/2026 | $30.91 | $30.91 | $30.91 | $30.91 | 101 |
| 7/15/2026 | $30.91 | $30.91 | $30.90 | $30.90 | 400 |
| 7/14/2026 | $31.00 | $31.00 | $31.00 | $31.00 | 1,300 |
| 7/13/2026 | $31.10 | $31.10 | $31.10 | $31.10 | 301 |
| 7/10/2026 | $30.80 | $30.90 | $30.80 | $30.90 | 5,300 |
| 7/9/2026 | $30.79 | $30.79 | $30.62 | $30.68 | 900 |
| 7/8/2026 | $30.65 | $30.72 | $30.64 | $30.72 | 3,530 |
| 7/7/2026 | $30.55 | $30.63 | $30.54 | $30.54 | 4,300 |
| 7/6/2026 | $30.17 | $30.17 | $30.06 | $30.08 | 1,400 |
| 7/3/2026 | $30.30 | $30.30 | $30.27 | $30.27 | 1,400 |
| 7/2/2026 | $30.14 | $30.14 | $30.14 | $30.14 | 135 |
| 6/30/2026 | $30.04 | $30.04 | $30.03 | $30.03 | 1,406 |
| 6/29/2026 | $30.43 | $30.43 | $30.42 | $30.42 | 1,212 |
| 6/26/2026 | $30.29 | $30.60 | $30.29 | $30.60 | 5,013 |
| 6/25/2026 | $30.24 | $30.27 | $30.16 | $30.16 | 1,301 |
| 6/24/2026 | $30.54 | $30.65 | $30.45 | $30.59 | 7,212 |
| 6/23/2026 | $30.60 | $30.67 | $30.60 | $30.67 | 800 |
| 6/22/2026 | $30.38 | $30.38 | $30.31 | $30.31 | 341 |
| 6/19/2026 | $30.20 | $30.25 | $30.16 | $30.18 | 7,400 |
| 6/18/2026 | $30.20 | $30.20 | $30.20 | $30.20 | 3,300 |
| 6/17/2026 | $30.40 | $30.49 | $30.15 | $30.25 | 1,041 |
| 6/16/2026 | $30.24 | $30.40 | $30.23 | $30.30 | 2,523 |
| 6/15/2026 | $29.83 | $29.83 | $29.83 | $29.83 | - |
| 6/12/2026 | $29.80 | $29.80 | $29.80 | $29.80 | 400 |
| 6/11/2026 | $29.31 | $29.32 | $29.15 | $29.32 | 2,621 |
| 6/10/2026 | $29.64 | $29.64 | $29.64 | $29.64 | 905 |
| 6/9/2026 | $29.37 | $29.49 | $29.35 | $29.49 | 1,500 |
| 6/8/2026 | $29.10 | $29.10 | $29.07 | $29.07 | 1,500 |
| 6/5/2026 | $29.45 | $29.45 | $29.14 | $29.18 | 3,930 |
| 6/4/2026 | $29.93 | $29.93 | $29.78 | $29.78 | 1,101 |
| 6/3/2026 | $29.73 | $29.73 | $29.73 | $29.73 | 1,538 |
| 6/2/2026 | $29.71 | $29.89 | $29.71 | $29.85 | 1,503 |
| 6/1/2026 | $29.93 | $29.93 | $29.93 | $29.93 | 244 |
| 5/29/2026 | $30.13 | $30.13 | $30.13 | $30.13 | - |
| 5/28/2026 | $30.19 | $30.21 | $30.03 | $30.03 | 2,945 |
| 5/27/2026 | $30.17 | $30.23 | $30.17 | $30.23 | 2,347 |
| 5/26/2026 | $30.40 | $30.40 | $30.40 | $30.40 | 400 |
| 5/25/2026 | $30.49 | $30.50 | $30.49 | $30.50 | 1,500 |
| 5/22/2026 | $30.46 | $30.46 | $30.46 | $30.46 | 204 |
| 5/21/2026 | $30.35 | $30.41 | $30.35 | $30.41 | 800 |
| 5/20/2026 | $30.09 | $30.35 | $30.09 | $30.33 | 2,540 |
| 5/19/2026 | $30.06 | $30.20 | $30.06 | $30.15 | 2,300 |
| 5/15/2026 | $29.90 | $29.90 | $29.72 | $29.72 | 1,836 |
| 5/14/2026 | $29.92 | $30.14 | $29.92 | $30.00 | 3,503 |
| 5/13/2026 | $29.33 | $29.34 | $29.25 | $29.34 | 3,731 |
| 5/12/2026 | $30.28 | $30.30 | $30.12 | $30.19 | 4,700 |
| 5/11/2026 | $31.09 | $31.09 | $30.90 | $31.02 | 1,800 |
| 5/8/2026 | $30.93 | $31.02 | $30.93 | $30.99 | 2,900 |
| 5/7/2026 | $31.90 | $31.90 | $31.90 | $31.90 | 14 |
| 5/6/2026 | $31.60 | $31.92 | $31.60 | $31.92 | 4,307 |
| 5/5/2026 | $30.81 | $31.01 | $30.70 | $31.01 | 8,300 |
| 5/4/2026 | $30.80 | $30.80 | $30.61 | $30.61 | 2,533 |