TSX:HAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	10.29	10.29	10.25	10.25	10.27	-0.29%	620
May 12, 2025	10.27	10.28	10.27	10.28	10.28	0.39%	5,326
May 9, 2025	10.23	10.25	10.23	10.24	10.24	0.10%	6,300
May 8, 2025	10.25	10.25	10.23	10.23	10.23	-0.29%	4,240
May 7, 2025	10.22	10.26	10.22	10.26	10.26	0.29%	2,500
May 6, 2025	10.22	10.23	10.22	10.23	10.23	0.20%	2,900
May 5, 2025	10.21	10.21	10.21	10.21	10.21	-0.20%	5,600
May 2, 2025	10.23	10.23	10.23	10.23	10.23	0.10%	600
May 1, 2025	10.22	10.22	10.22	10.22	10.22	-0.10%	200
Apr 30, 2025	10.21	10.23	10.21	10.23	10.23	-0.39%	7,800
Apr 29, 2025	10.23	10.27	10.23	10.27	10.24	0.79%	2,943
Apr 28, 2025	10.19	10.19	10.19	10.19	10.16	-0.10%	700
Apr 25, 2025	10.20	10.20	10.20	10.20	10.17	0.20%	200
Apr 24, 2025	10.17	10.20	10.17	10.18	10.15	0.30%	8,900
Apr 23, 2025	10.19	10.19	10.15	10.15	10.12	-0.49%	1,607
Apr 22, 2025	10.16	10.20	10.16	10.20	10.17	0.69%	3,800
Apr 21, 2025	10.17	10.17	10.12	10.13	10.10	-0.49%	18,000
Apr 17, 2025	10.21	10.21	10.16	10.18	10.15	-0.20%	12,300
Apr 16, 2025	10.18	10.23	10.18	10.20	10.17	-0.29%	1,200
Apr 15, 2025	10.16	10.24	10.16	10.23	10.20	0.39%	3,325
Apr 14, 2025	10.17	10.19	10.16	10.19	10.16	0.69%	5,100
Apr 11, 2025	10.12	10.14	10.12	10.12	10.09	0.10%	2,401
Apr 10, 2025	10.12	10.12	10.11	10.11	10.08	-0.39%	1,726
Apr 9, 2025	10.10	10.18	10.10	10.15	10.12	-0.20%	14,243
Apr 8, 2025	10.19	10.19	10.17	10.17	10.14	-0.59%	37,516
Apr 7, 2025	10.35	10.35	10.17	10.23	10.20	-0.87%	28,413
Apr 4, 2025	10.38	10.38	10.32	10.32	10.29	-0.19%	8,800
Apr 3, 2025	10.34	10.36	10.34	10.34	10.31	0.39%	1,500
Apr 2, 2025	10.30	10.32	10.30	10.30	10.27	-0.58%	9,714
Apr 1, 2025	10.36	10.37	10.36	10.36	10.33	0.10%	7,000
Mar 31, 2025	10.34	10.35	10.34	10.35	10.32	-0.29%	2,607
Mar 28, 2025	10.32	10.38	10.32	10.38	10.35	1.07%	9,500
Mar 27, 2025	10.30	10.30	10.27	10.27	10.24	-0.39%	3,000
Mar 26, 2025	10.29	10.31	10.29	10.31	10.28	-0.19%	3,700
Mar 25, 2025	10.32	10.33	10.32	10.33	10.30	-0.19%	4,800
Mar 24, 2025	10.36	10.36	10.35	10.35	10.32	0.49%	1,700
Mar 21, 2025	10.30	10.30	10.30	10.30	10.27	-	3,700
Mar 20, 2025	10.30	10.30	10.30	10.30	10.27	-0.39%	3,400
Mar 19, 2025	10.30	10.34	10.27	10.34	10.31	0.58%	5,800
Mar 18, 2025	10.28	10.28	10.28	10.28	10.25	0.59%	1,600
Mar 17, 2025	10.29	10.30	10.22	10.22	10.19	-0.49%	102,128
Mar 14, 2025	10.31	10.31	10.25	10.27	10.24	0.20%	8,400
Mar 13, 2025	10.27	10.27	10.22	10.25	10.22	0.10%	9,000
Mar 12, 2025	10.29	10.29	10.24	10.24	10.21	-0.29%	7,200
Mar 11, 2025	10.29	10.32	10.26	10.27	10.24	-0.19%	8,700
Mar 10, 2025	10.35	10.35	10.28	10.29	10.26	-0.10%	2,001
Mar 7, 2025	10.30	10.30	10.30	10.30	10.27	0.29%	100
Mar 6, 2025	10.30	10.30	10.27	10.27	10.24	-0.68%	1,600
Mar 5, 2025	10.37	10.37	10.34	10.34	10.31	-0.58%	5,700
Mar 4, 2025	10.39	10.40	10.39	10.40	10.37	0.29%	2,926