TSX:HBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	35.21	35.25	34.88	35.06	-	-1.18%	41,726
Mar 11, 2026	35.50	35.71	35.42	35.48	35.48	-0.11%	37,820
Mar 10, 2026	35.41	35.82	35.30	35.52	35.52	0.68%	41,321
Mar 9, 2026	35.18	35.36	34.69	35.28	35.28	-0.79%	95,755
Mar 6, 2026	35.85	35.85	35.40	35.56	35.56	-1.70%	61,445
Mar 5, 2026	36.49	36.49	36.04	36.18	36.18	-1.05%	44,272
Mar 4, 2026	36.47	36.67	36.44	36.56	36.56	0.59%	21,124
Mar 3, 2026	36.24	36.48	35.79	36.35	36.35	-1.10%	52,371
Mar 2, 2026	36.03	36.83	35.90	36.75	36.75	0.71%	60,405
Feb 27, 2026	37.15	37.30	36.43	36.49	36.49	-2.30%	88,451
Feb 26, 2026	37.24	37.48	36.95	37.35	37.26	1.00%	29,818
Feb 25, 2026	36.29	37.10	36.29	36.98	36.89	2.75%	41,360
Feb 24, 2026	36.22	36.26	35.89	35.99	35.90	-0.55%	69,378
Feb 23, 2026	36.57	36.74	35.98	36.19	36.10	-0.85%	58,922
Feb 20, 2026	36.13	36.50	36.13	36.50	36.41	1.25%	27,832
Feb 19, 2026	36.00	36.06	35.82	36.05	35.96	0.17%	27,367
Feb 18, 2026	35.80	36.00	35.76	35.99	35.90	1.10%	26,193
Feb 17, 2026	35.53	35.75	35.46	35.60	35.51	0.25%	34,299
Feb 13, 2026	35.32	35.53	35.07	35.51	35.42	0.42%	30,832
Feb 12, 2026	35.99	36.08	35.32	35.36	35.27	-1.53%	51,401
Feb 11, 2026	36.39	36.39	35.89	35.91	35.82	-0.83%	39,291
Feb 10, 2026	36.17	36.25	36.08	36.21	36.12	0.33%	30,003
Feb 9, 2026	35.67	36.09	35.67	36.09	36.00	1.32%	20,135
Feb 6, 2026	35.42	35.63	35.42	35.62	35.53	1.11%	32,306
Feb 5, 2026	35.12	35.34	34.89	35.23	35.14	-	88,612
Feb 4, 2026	35.28	35.41	35.15	35.23	35.14	0.20%	39,405
Feb 3, 2026	34.98	35.23	34.97	35.16	35.07	0.51%	126,139
Feb 2, 2026	34.44	35.03	34.44	34.98	34.89	1.86%	34,870
Jan 30, 2026	34.68	34.68	34.20	34.34	34.26	-1.49%	44,408
Jan 29, 2026	34.54	34.86	34.54	34.86	34.68	0.93%	43,042
Jan 28, 2026	34.88	34.89	34.38	34.54	34.36	-0.83%	50,930
Jan 27, 2026	34.84	35.09	34.79	34.83	34.65	-0.09%	21,977
Jan 26, 2026	35.02	35.15	34.85	34.86	34.68	-0.31%	17,484
Jan 23, 2026	35.16	35.16	34.76	34.97	34.79	-0.48%	49,864
Jan 22, 2026	35.05	35.21	35.00	35.14	34.96	0.66%	15,504
Jan 21, 2026	34.72	35.11	34.55	34.91	34.73	0.61%	105,208
Jan 20, 2026	35.04	35.10	34.66	34.70	34.52	-1.22%	44,761
Jan 19, 2026	35.30	35.30	35.08	35.13	34.95	-0.37%	8,594
Jan 16, 2026	35.28	35.42	35.25	35.26	35.08	0.26%	26,828
Jan 15, 2026	35.05	35.24	35.05	35.17	34.99	0.54%	22,566
Jan 14, 2026	35.02	35.02	34.81	34.98	34.80	-0.17%	35,509
Jan 13, 2026	35.10	35.23	34.96	35.04	34.86	-0.17%	113,181
Jan 12, 2026	35.01	35.12	34.88	35.10	34.92	0.03%	45,043
Jan 9, 2026	35.14	35.20	35.00	35.09	34.91	0.11%	36,104
Jan 8, 2026	34.85	35.18	34.85	35.05	34.87	0.46%	32,408
Jan 7, 2026	34.92	35.08	34.84	34.89	34.71	-0.26%	31,378
Jan 6, 2026	35.42	35.56	34.96	34.98	34.80	-1.10%	717,910
Jan 5, 2026	34.99	35.37	34.98	35.37	35.19	1.58%	53,335
Jan 2, 2026	34.73	34.87	34.63	34.82	34.64	0.61%	40,117
Dec 31, 2025	34.73	34.77	34.61	34.61	34.43	-0.80%	47,691