TSX:HBLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	26.03	27.30	26.03	26.74	26.74	1.48%	1,947
May 13, 2026	26.14	26.39	25.55	26.35	26.35	1.42%	4,000
May 12, 2026	26.61	26.79	25.44	25.98	25.98	-2.99%	6,815
May 11, 2026	25.91	27.00	25.91	26.78	26.78	2.68%	3,109
May 8, 2026	26.03	26.17	26.03	26.08	26.08	1.64%	1,000
May 7, 2026	26.39	26.39	25.38	25.66	25.66	-3.35%	8,034
May 6, 2026	25.53	26.56	25.53	26.55	26.55	6.20%	6,435
May 5, 2026	24.40	25.00	24.40	25.00	25.00	3.18%	6,226
May 4, 2026	23.93	24.30	23.86	24.23	24.23	3.99%	5,219
May 1, 2026	23.29	23.42	23.29	23.30	23.30	2.55%	512
Apr 30, 2026	22.65	22.72	22.52	22.72	22.72	2.95%	2,913
Apr 29, 2026	22.24	22.24	22.07	22.07	22.07	-3.12%	821
Apr 28, 2026	22.84	22.84	22.61	22.78	22.78	-1.43%	3,604
Apr 27, 2026	23.48	23.48	23.09	23.11	23.11	-2.24%	10,100
Apr 24, 2026	23.45	23.74	23.43	23.64	23.64	-0.51%	1,600
Apr 23, 2026	23.92	23.92	23.58	23.76	23.76	-0.75%	2,500
Apr 22, 2026	24.04	24.04	23.94	23.94	23.94	2.97%	1,700
Apr 21, 2026	23.96	23.99	23.25	23.25	23.25	-2.11%	2,708
Apr 20, 2026	23.86	23.86	23.74	23.75	23.75	-1.33%	2,000
Apr 17, 2026	24.00	24.18	23.87	24.07	24.07	3.00%	7,100
Apr 16, 2026	23.17	23.37	22.73	23.37	23.37	0.34%	2,540
Apr 15, 2026	23.13	23.29	22.92	23.29	23.29	1.93%	8,344
Apr 14, 2026	22.98	23.05	22.78	22.85	22.85	4.15%	8,500
Apr 13, 2026	20.77	21.94	20.77	21.94	21.94	4.88%	1,200
Apr 10, 2026	20.82	21.15	20.82	20.92	20.92	-0.33%	1,403
Apr 9, 2026	20.37	20.99	20.37	20.99	20.99	1.30%	1,339
Apr 8, 2026	21.16	21.16	20.70	20.72	20.72	3.96%	4,412
Apr 7, 2026	19.72	20.00	19.35	19.93	19.93	-0.10%	2,923
Apr 6, 2026	19.83	19.95	19.83	19.95	19.95	2.99%	409
Apr 2, 2026	19.37	19.37	19.37	19.37	19.37	-	200
Apr 1, 2026	19.61	19.61	19.28	19.37	19.37	-0.41%	600
Mar 31, 2026	18.87	19.45	18.87	19.45	19.45	5.82%	1,000
Mar 30, 2026	19.24	19.24	18.37	18.38	18.38	-3.62%	2,022
Mar 27, 2026	19.26	19.26	19.07	19.07	19.07	-6.93%	431
Mar 26, 2026	20.49	20.49	20.49	20.49	20.49	-1.06%	238
Mar 25, 2026	21.16	21.16	20.71	20.71	20.71	1.57%	1,129
Mar 24, 2026	20.86	20.86	20.15	20.39	20.39	-4.81%	700
Mar 23, 2026	20.75	21.47	20.75	21.42	21.42	4.08%	1,518
Mar 20, 2026	21.40	21.40	20.58	20.58	20.58	-2.42%	3,205
Mar 19, 2026	20.67	21.09	20.66	21.09	21.09	-2.86%	1,049
Mar 18, 2026	21.59	21.88	21.59	21.71	21.71	-0.87%	1,809
Mar 17, 2026	21.92	21.92	21.90	21.90	21.90	1.30%	646
Mar 16, 2026	21.41	21.69	21.41	21.62	21.62	3.40%	3,418
Mar 13, 2026	21.51	21.61	20.91	20.91	20.91	1.01%	1,911
Mar 12, 2026	20.60	20.83	20.59	20.70	20.70	-1.80%	3,221
Mar 11, 2026	21.07	21.08	20.92	21.08	21.08	-1.13%	500
Mar 10, 2026	21.32	21.32	21.32	21.32	21.32	4.20%	106
Mar 9, 2026	20.52	20.53	20.46	20.46	20.46	-0.73%	5,500
Mar 6, 2026	20.91	20.91	20.61	20.61	20.61	-3.24%	1,205
Mar 5, 2026	21.64	21.64	21.30	21.30	21.30	-2.70%	1,600