TSX:HBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	35.14	35.20	35.00	35.09	35.09	0.11%	36,104
Jan 8, 2026	34.85	35.18	34.85	35.05	35.05	0.46%	32,408
Jan 7, 2026	34.92	35.08	34.84	34.89	34.89	-0.26%	31,378
Jan 6, 2026	35.42	35.56	34.96	34.98	34.98	-1.10%	717,910
Jan 5, 2026	34.99	35.37	34.98	35.37	35.37	1.58%	53,335
Jan 2, 2026	34.73	34.87	34.63	34.82	34.82	0.61%	40,117
Dec 31, 2025	34.73	34.77	34.61	34.61	34.61	-0.80%	47,691
Dec 30, 2025	35.02	35.05	34.89	34.89	34.76	-0.23%	23,817
Dec 29, 2025	34.98	35.06	34.86	34.97	34.84	0.17%	32,065
Dec 24, 2025	34.20	34.98	34.20	34.91	34.78	0.32%	1,925
Dec 23, 2025	34.75	34.98	34.70	34.80	34.67	0.17%	12,251
Dec 22, 2025	34.82	34.93	34.71	34.74	34.61	-0.17%	18,810
Dec 19, 2025	34.60	34.94	34.60	34.80	34.67	0.87%	18,349
Dec 18, 2025	34.43	34.55	34.43	34.50	34.37	0.97%	17,726
Dec 17, 2025	34.62	34.62	34.13	34.17	34.04	-1.10%	39,484
Dec 16, 2025	34.62	34.63	34.52	34.55	34.42	-0.35%	23,402
Dec 15, 2025	34.60	34.74	34.60	34.67	34.54	0.43%	7,592
Dec 12, 2025	34.67	34.75	34.50	34.52	34.39	-0.14%	11,411
Dec 11, 2025	34.48	34.59	34.37	34.57	34.44	0.41%	17,384
Dec 10, 2025	34.09	34.51	34.09	34.43	34.30	1.03%	15,642
Dec 9, 2025	34.04	34.16	34.04	34.08	33.95	0.44%	15,277
Dec 8, 2025	33.95	34.04	33.93	33.93	33.80	-0.06%	15,543
Dec 5, 2025	33.93	33.96	33.86	33.95	33.82	0.33%	19,124
Dec 4, 2025	33.29	33.88	33.16	33.84	33.71	1.96%	34,151
Dec 3, 2025	33.33	33.41	33.08	33.19	33.06	-0.12%	24,123
Dec 2, 2025	33.01	33.23	32.97	33.23	33.10	1.47%	10,788
Dec 1, 2025	32.98	32.98	32.67	32.75	32.63	-0.91%	7,322
Nov 28, 2025	32.90	33.09	32.88	33.05	32.93	0.03%	8,554
Nov 27, 2025	33.01	33.10	32.96	33.04	32.82	0.24%	6,860
Nov 26, 2025	32.84	32.99	32.84	32.96	32.74	0.67%	13,034
Nov 25, 2025	32.44	32.74	32.44	32.74	32.53	0.77%	12,485
Nov 24, 2025	32.26	32.49	32.23	32.49	32.28	0.81%	15,287
Nov 21, 2025	32.10	32.29	31.98	32.23	32.02	0.84%	39,945
Nov 20, 2025	32.35	32.37	31.91	31.96	31.75	-0.50%	15,959
Nov 19, 2025	32.18	32.20	31.98	32.12	31.91	-0.37%	22,968
Nov 18, 2025	32.01	32.30	31.96	32.24	32.03	-0.19%	21,694
Nov 17, 2025	32.31	32.45	32.20	32.30	32.09	-0.03%	30,487
Nov 14, 2025	32.00	32.32	31.93	32.31	32.10	-	28,867
Nov 13, 2025	32.65	32.65	32.16	32.31	32.10	-0.92%	57,927
Nov 12, 2025	32.30	32.61	32.30	32.61	32.40	1.18%	17,415
Nov 11, 2025	32.18	32.30	32.14	32.23	32.02	0.34%	16,045
Nov 10, 2025	31.95	32.13	31.94	32.12	31.91	0.82%	17,107
Nov 7, 2025	31.72	31.86	31.52	31.86	31.65	-	42,170
Nov 6, 2025	31.89	31.93	31.67	31.86	31.65	0.19%	26,751
Nov 5, 2025	31.86	31.92	31.71	31.80	31.59	0.06%	14,519
Nov 4, 2025	31.90	31.97	31.76	31.78	31.57	-0.63%	12,391
Nov 3, 2025	31.80	32.03	31.78	31.98	31.77	0.57%	13,924
Oct 31, 2025	31.60	31.80	31.51	31.80	31.59	0.35%	6,859
Oct 30, 2025	31.74	31.80	31.68	31.69	31.39	0.22%	11,167
Oct 29, 2025	31.92	31.92	31.54	31.62	31.32	-1.06%	24,787