HBF.TO(HBF.TO)
HBF.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $11.23 | $11.23 | $11.19 | $11.19 | 20,540 |
| 8/13/2026 | $11.28 | $11.28 | $11.21 | $11.24 | 4,134 |
| 8/12/2026 | $11.20 | $11.25 | $11.20 | $11.23 | 8,100 |
| 8/11/2026 | $11.20 | $11.20 | $11.17 | $11.17 | 22,106 |
| 8/10/2026 | $11.26 | $11.26 | $11.23 | $11.25 | 17,007 |
| 8/7/2026 | $11.19 | $11.22 | $11.19 | $11.22 | 3,707 |
| 8/6/2026 | $11.34 | $11.34 | $11.20 | $11.20 | 17,300 |
| 8/5/2026 | $11.28 | $11.28 | $11.24 | $11.24 | 3,119 |
| 8/4/2026 | $11.08 | $11.27 | $11.08 | $11.25 | 50,219 |
| 7/31/2026 | $10.90 | $10.96 | $10.89 | $10.96 | 26,817 |
| 7/30/2026 | $10.76 | $10.89 | $10.76 | $10.89 | 11,045 |
| 7/29/2026 | $10.77 | $10.77 | $10.69 | $10.69 | 28,600 |
| 7/28/2026 | $10.83 | $10.87 | $10.82 | $10.87 | 12,100 |
| 7/27/2026 | $10.83 | $10.83 | $10.76 | $10.78 | 41,800 |
| 7/24/2026 | $10.69 | $10.76 | $10.68 | $10.72 | 19,515 |
| 7/23/2026 | $10.73 | $10.73 | $10.66 | $10.68 | 40,635 |
| 7/22/2026 | $10.80 | $10.86 | $10.80 | $10.83 | 18,100 |
| 7/21/2026 | $10.81 | $10.82 | $10.77 | $10.82 | 12,000 |
| 7/20/2026 | $10.80 | $10.80 | $10.75 | $10.75 | 15,208 |
| 7/17/2026 | $10.84 | $10.87 | $10.79 | $10.82 | 23,105 |
| 7/16/2026 | $10.90 | $10.93 | $10.85 | $10.85 | 27,632 |
| 7/15/2026 | $10.92 | $10.92 | $10.91 | $10.92 | 12,900 |
| 7/14/2026 | $10.86 | $10.93 | $10.86 | $10.88 | 18,607 |
| 7/13/2026 | $10.93 | $10.93 | $10.87 | $10.89 | 10,900 |
| 7/10/2026 | $10.86 | $10.93 | $10.86 | $10.93 | 3,700 |
| 7/9/2026 | $10.82 | $10.85 | $10.82 | $10.85 | 5,300 |
| 7/8/2026 | $10.82 | $10.82 | $10.80 | $10.82 | 6,002 |
| 7/7/2026 | $10.89 | $10.89 | $10.83 | $10.85 | 7,000 |
| 7/6/2026 | $10.85 | $10.85 | $10.77 | $10.82 | 23,000 |
| 7/3/2026 | $10.80 | $10.96 | $10.80 | $10.85 | 3,100 |
| 7/2/2026 | $10.71 | $10.78 | $10.68 | $10.75 | 21,300 |
| 6/30/2026 | $10.68 | $10.70 | $10.67 | $10.70 | 9,434 |
| 6/29/2026 | $10.80 | $10.80 | $10.75 | $10.77 | 19,600 |
| 6/26/2026 | $10.78 | $10.78 | $10.72 | $10.73 | 32,500 |
| 6/25/2026 | $10.85 | $10.85 | $10.76 | $10.76 | 37,605 |
| 6/24/2026 | $10.94 | $10.96 | $10.84 | $10.85 | 42,200 |
| 6/23/2026 | $10.85 | $10.96 | $10.85 | $10.94 | 18,846 |
| 6/22/2026 | $11.01 | $11.02 | $10.96 | $10.96 | 12,400 |
| 6/19/2026 | $11.02 | $11.09 | $10.86 | $10.90 | 7,500 |
| 6/18/2026 | $11.01 | $11.08 | $11.01 | $11.05 | 19,000 |
| 6/17/2026 | $11.12 | $11.13 | $10.98 | $11.00 | 15,100 |
| 6/16/2026 | $11.10 | $11.16 | $11.10 | $11.13 | 10,248 |
| 6/15/2026 | $11.14 | $11.17 | $11.13 | $11.15 | 6,500 |
| 6/12/2026 | $11.02 | $11.05 | $10.96 | $11.02 | 7,500 |
| 6/11/2026 | $10.91 | $11.02 | $10.87 | $11.01 | 13,600 |
| 6/10/2026 | $11.00 | $11.03 | $10.95 | $10.96 | 10,900 |
| 6/9/2026 | $11.11 | $11.12 | $10.91 | $11.06 | 23,434 |
| 6/8/2026 | $11.18 | $11.18 | $11.08 | $11.08 | 24,024 |
| 6/5/2026 | $11.29 | $11.29 | $11.08 | $11.09 | 37,708 |
| 6/4/2026 | $11.11 | $11.29 | $11.11 | $11.28 | 23,733 |
| 6/3/2026 | $11.26 | $11.26 | $11.20 | $11.20 | 36,148 |
| 6/2/2026 | $11.30 | $11.33 | $11.30 | $11.33 | 6,948 |
| 6/1/2026 | $11.20 | $11.27 | $11.20 | $11.27 | 21,105 |
| 5/29/2026 | $11.17 | $11.21 | $11.17 | $11.20 | 11,717 |
| 5/28/2026 | $11.12 | $11.20 | $11.12 | $11.20 | 53,100 |
| 5/27/2026 | $11.13 | $11.16 | $11.13 | $11.15 | 20,300 |
| 5/26/2026 | $11.21 | $11.21 | $11.10 | $11.14 | 45,628 |
| 5/25/2026 | $11.18 | $11.30 | $11.06 | $11.13 | 81,416 |
| 5/22/2026 | $11.18 | $11.18 | $11.16 | $11.17 | 22,200 |
| 5/21/2026 | $11.08 | $11.17 | $11.08 | $11.12 | 18,834 |
| 5/20/2026 | $11.10 | $11.14 | $11.07 | $11.13 | 40,300 |
| 5/19/2026 | $11.17 | $11.17 | $11.06 | $11.06 | 36,400 |