Stock listing
NASDAQ:HBR Canary HBAR ETF Stock
Follow Canary HBAR ETF into a list and get an email when it puts out news.
Share price · NASDAQ:HBR
$9.70 USD -0.22 (-2.2%)
Close on Oct 30, 2026
- Day range
- $9.60 – $9.81 USDOct 30, 2026
- Volume
- 181,800 sharesOct 30, 2026
- 52-week range
- $8.85 – $27.42 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.30M USDMedian day 60,700 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:HBR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.701 | -0.219 | -2.2% | $9.81 | $9.81 | $9.60 | 181,800 | |
| $9.92 | -0.39 | -3.8% | $10.06 | $10.27 | $9.82 | 60,300 | |
| $10.31 | -0.033 | -0.3% | $10.25 | $10.33 | $10.13 | 29,900 | |
| $10.34 | -0.063 | -0.6% | $10.34 | $10.38 | $10.23 | 33,300 | |
| $10.41 | -0.181 | -1.7% | $10.54 | $10.57 | $10.36 | 28,300 | |
| $10.59 | -0.153 | -1.4% | $10.85 | $10.86 | $10.57 | 53,200 | |
| $10.74 | -0.903 | -7.8% | $11.02 | $11.03 | $10.68 | 54,800 | |
| $11.64 | +0.336 | +3.0% | $11.61 | $11.73 | $11.47 | 61,300 | |
| $11.31 | +0.18 | +1.6% | $11.15 | $11.62 | $11.15 | 36,400 | |
| $11.13 | -0.083 | -0.7% | $11.34 | $11.38 | $11.10 | 38,100 | |
| $11.21 | -0.35 | -3.0% | $11.78 | $11.79 | $11.14 | 64,100 | |
| $11.56 | +0.21 | +1.9% | $11.00 | $11.59 | $10.87 | 123,700 | |
| $11.35 | -0.51 | -4.3% | $11.60 | $11.63 | $11.29 | 63,800 | |
| $11.86 | -0.306 | -2.5% | $12.00 | $12.04 | $11.75 | 71,800 | |
| $12.17 | +0.026 | +0.2% | $12.47 | $12.50 | $12.05 | 53,400 | |
| $12.14 | -0.36 | -2.9% | $12.52 | $12.55 | $12.13 | 98,600 | |
| $12.50 | -0.05 | -0.4% | $12.79 | $12.84 | $11.94 | 89,600 | |
| $12.55 | -1.02 | -7.5% | $12.69 | $12.76 | $12.45 | 153,600 | |
| $13.57 | -0.28 | -2.0% | $13.70 | $13.74 | $13.56 | 91,200 | |
| $13.85 | +0.31 | +2.3% | $13.92 | $14.01 | $13.65 | 114,700 | |
| $13.54 | -0.44 | -3.1% | $14.40 | $14.50 | $13.25 | 174,700 | |
| $13.98 | -0.76 | -5.2% | $14.22 | $14.34 | $13.88 | 173,700 | |
| $14.74 | +0.62 | +4.4% | $14.83 | $14.84 | $14.43 | 553,200 | |
| $14.12 | -2.42 | -14.6% | $15.67 | $15.70 | $14.03 | 553,500 | |
| $16.54 | +3.74 | +29.2% | $16.02 | $17.75 | $15.74 | 694,200 | |
| $12.80 | +0.231 | +1.8% | $12.88 | $12.96 | $12.56 | 179,900 | |
| $12.57 | +0.28 | +2.3% | $12.45 | $12.91 | $12.37 | 440,000 | |
| $12.29 | -1.151 | -8.6% | $12.74 | $12.83 | $12.10 | 190,000 | |
| $13.44 | +1.00 | +8.0% | $13.07 | $13.60 | $12.90 | 234,100 | |
| $12.44 | +1.63 | +15.1% | $12.38 | $12.70 | $12.25 | 317,400 | |
| $10.81 | +0.614 | +6.0% | $10.47 | $10.82 | $10.47 | 118,100 | |
| $10.20 | +0.222 | +2.2% | $10.16 | $10.38 | $10.03 | 28,900 | |
| $9.974 | -0.291 | -2.8% | $10.05 | $10.05 | $9.78 | 75,800 | |
| $10.27 | -0.315 | -3.0% | $10.78 | $10.78 | $10.06 | 47,600 | |
| $10.58 | +0.44 | +4.3% | $10.43 | $10.69 | $10.37 | 58,000 | |
| $10.14 | -0.082 | -0.8% | $10.25 | $10.46 | $10.05 | 38,200 | |
| $10.22 | -0.218 | -2.1% | $10.25 | $10.29 | $10.16 | 52,400 | |
| $10.44 | -0.35 | -3.2% | $10.76 | $10.76 | $10.44 | 38,000 | |
| $10.79 | +0.25 | +2.4% | $10.79 | $11.01 | $10.72 | 86,100 | |
| $10.54 | -0.28 | -2.6% | $10.60 | $10.60 | $10.42 | 42,200 | |
| $10.82 | +0.772 | +7.7% | $10.48 | $10.99 | $10.48 | 43,200 | |
| $10.05 | -0.082 | -0.8% | $10.01 | $10.09 | $9.941 | 35,000 | |
| $10.13 | +0.15 | +1.5% | $10.17 | $10.21 | $9.98 | 27,300 | |
| $9.98 | -0.40 | -3.9% | $10.10 | $10.10 | $9.935 | 89,700 | |
| $10.38 | -0.32 | -3.0% | $10.54 | $10.65 | $10.07 | 66,700 | |
| $10.70 | +0.165 | +1.6% | $10.71 | $10.86 | $10.62 | 82,700 | |
| $10.54 | -0.235 | -2.2% | $10.45 | $10.57 | $10.38 | 62,300 | |
| $10.77 | -0.002 | 0.0% | $10.88 | $11.00 | $10.68 | 137,364 | |
| $10.77 | +0.422 | +4.1% | $10.95 | $11.03 | $10.69 | 92,414 | |
| $10.35 | +0.48 | +4.9% | $10.63 | $10.69 | $10.33 | 107,300 | |
| $9.87 | +0.409 | +4.3% | $9.92 | $10.16 | $9.761 | 101,600 | |
| $9.461 | +0.455 | +5.1% | $9.23 | $9.58 | $9.195 | 61,100 | |
| $9.006 | +0.061 | +0.7% | $8.94 | $9.03 | $8.94 | 25,400 | |
| $8.945 | +0.085 | +1.0% | $8.92 | $9.02 | $8.90 | 16,600 | |
| $8.86 | -0.055 | -0.6% | $8.92 | $8.995 | $8.851 | 29,900 | |
| $8.915 | -0.025 | -0.3% | $9.00 | $9.09 | $8.915 | 11,300 | |
| $8.94 | -0.07 | -0.8% | $9.05 | $9.06 | $8.92 | 17,300 | |
| $9.01 | -0.25 | -2.7% | $9.11 | $9.12 | $8.97 | 22,700 | |
| $9.26 | +0.045 | +0.5% | $9.285 | $9.32 | $9.21 | 27,100 | |
| $9.215 | -0.076 | -0.8% | $9.305 | $9.305 | $9.126 | 14,000 | |
| $9.291 | -0.179 | -1.9% | $9.39 | $9.45 | $9.291 | 25,800 | |
| $9.47 | -0.085 | -0.9% | $9.50 | $9.53 | $9.36 | 49,300 | |
| $9.555 | -0.025 | -0.3% | $9.54 | $9.56 | $9.43 | 9,800 | |
| $9.58 | +0.315 | +3.4% | $9.39 | $9.63 | $9.37 | 29,500 | |
| $9.265 | -0.062 | -0.7% | $9.205 | $9.315 | $9.195 | 10,200 | |
| $9.327 | +0.162 | +1.8% | $9.31 | $9.35 | $9.222 | 46,300 |
- Ticker
- NASDAQ:HBR
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Canary HBAR ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Canary HBAR ETF.