TSX:HBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	32.90	33.09	32.88	33.05	33.05	0.03%	8,554
Nov 27, 2025	33.01	33.10	32.96	33.04	32.95	0.24%	6,860
Nov 26, 2025	32.84	32.99	32.84	32.96	32.87	0.67%	13,034
Nov 25, 2025	32.44	32.74	32.44	32.74	32.65	0.77%	12,485
Nov 24, 2025	32.26	32.49	32.23	32.49	32.40	0.81%	15,287
Nov 21, 2025	32.10	32.29	31.98	32.23	32.14	0.84%	39,945
Nov 20, 2025	32.35	32.37	31.91	31.96	31.87	-0.50%	15,959
Nov 19, 2025	32.18	32.20	31.98	32.12	32.03	-0.37%	22,968
Nov 18, 2025	32.01	32.30	31.96	32.24	32.15	-0.19%	21,694
Nov 17, 2025	32.31	32.45	32.20	32.30	32.21	-0.03%	30,487
Nov 14, 2025	32.00	32.32	31.93	32.31	32.22	-	28,867
Nov 13, 2025	32.65	32.65	32.16	32.31	32.22	-0.92%	57,927
Nov 12, 2025	32.30	32.61	32.30	32.61	32.52	1.18%	17,415
Nov 11, 2025	32.18	32.30	32.14	32.23	32.14	0.34%	16,045
Nov 10, 2025	31.95	32.13	31.94	32.12	32.03	0.82%	17,107
Nov 7, 2025	31.72	31.86	31.52	31.86	31.77	-	42,170
Nov 6, 2025	31.89	31.93	31.67	31.86	31.77	0.19%	26,751
Nov 5, 2025	31.86	31.92	31.71	31.80	31.71	0.06%	14,519
Nov 4, 2025	31.90	31.97	31.76	31.78	31.69	-0.63%	12,391
Nov 3, 2025	31.80	32.03	31.78	31.98	31.89	0.57%	13,924
Oct 31, 2025	31.60	31.80	31.51	31.80	31.71	0.35%	6,859
Oct 30, 2025	31.74	31.80	31.68	31.69	31.51	0.22%	11,167
Oct 29, 2025	31.92	31.92	31.54	31.62	31.44	-1.06%	24,787
Oct 28, 2025	31.90	32.03	31.78	31.96	31.78	0.35%	7,082
Oct 27, 2025	31.70	31.85	31.67	31.85	31.67	0.76%	13,827
Oct 24, 2025	31.56	31.63	31.50	31.61	31.43	0.57%	28,366
Oct 23, 2025	31.38	31.48	31.37	31.43	31.25	0.29%	14,441
Oct 22, 2025	31.35	31.36	31.24	31.34	31.16	0.03%	21,886
Oct 21, 2025	31.34	31.39	31.33	31.33	31.15	-0.10%	21,417
Oct 20, 2025	31.11	31.36	31.11	31.36	31.18	0.93%	16,593
Oct 17, 2025	31.09	31.21	31.05	31.07	30.89	-0.29%	28,967
Oct 16, 2025	31.59	31.59	31.02	31.16	30.98	-1.33%	37,295
Oct 15, 2025	31.37	31.58	31.37	31.58	31.40	0.96%	13,746
Oct 14, 2025	30.88	31.30	30.88	31.28	31.10	1.26%	12,491
Oct 10, 2025	31.17	31.24	30.86	30.89	30.72	-0.55%	32,760
Oct 9, 2025	31.03	31.08	30.99	31.06	30.88	0.23%	14,189
Oct 8, 2025	31.39	31.39	30.94	30.99	30.81	-1.02%	18,970
Oct 7, 2025	31.45	31.49	31.29	31.31	31.13	-0.29%	25,989
Oct 6, 2025	31.50	31.50	31.16	31.40	31.22	0.06%	16,926
Oct 3, 2025	31.22	31.43	31.22	31.38	31.20	0.64%	26,137
Oct 2, 2025	31.28	31.28	30.99	31.18	31.00	-0.06%	17,945
Oct 1, 2025	31.07	31.26	31.07	31.20	31.02	0.65%	13,747
Sep 30, 2025	31.08	31.08	30.82	31.00	30.82	0.03%	23,703
Sep 29, 2025	31.06	31.14	30.94	30.99	30.81	-0.45%	11,726
Sep 26, 2025	31.13	31.18	31.05	31.13	30.86	0.32%	14,943
Sep 25, 2025	30.90	31.05	30.85	31.03	30.76	0.16%	17,518
Sep 24, 2025	31.13	31.13	30.95	30.98	30.71	-0.32%	10,605
Sep 23, 2025	31.12	31.18	31.08	31.08	30.81	0.10%	7,816
Sep 22, 2025	30.98	31.10	30.95	31.05	30.78	0.23%	13,519
Sep 19, 2025	30.98	31.52	30.70	30.98	30.71	0.62%	40,128