TSX:HBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	43.67	43.89	43.67	43.85	43.85	0.11%	35,956
Sep 9, 2026	44.91	44.91	43.60	43.80	43.80	-1.02%	40,493
Sep 8, 2026	44.50	44.68	44.25	44.25	44.25	-1.16%	40,812
Sep 4, 2026	45.10	45.13	44.72	44.77	44.77	-0.47%	15,950
Sep 3, 2026	44.32	45.04	44.32	44.98	44.98	1.60%	25,656
Sep 2, 2026	43.42	44.27	43.42	44.27	44.27	1.91%	13,538
Sep 1, 2026	43.71	43.71	43.16	43.44	43.44	-0.75%	16,736
Aug 31, 2026	44.29	44.29	43.70	43.77	43.77	-0.68%	18,297
Aug 28, 2026	44.30	44.50	43.83	44.17	44.07	0.09%	17,553
Aug 27, 2026	44.55	44.55	43.64	44.13	44.03	-0.74%	37,719
Aug 26, 2026	44.69	44.73	44.37	44.46	44.36	-0.40%	18,666
Aug 25, 2026	44.19	44.64	43.62	44.64	44.54	2.98%	42,041
Aug 24, 2026	43.43	43.69	43.16	43.35	43.25	-0.60%	34,732
Aug 21, 2026	43.63	44.00	43.50	43.61	43.51	0.48%	45,634
Aug 20, 2026	43.97	44.00	43.23	43.40	43.30	-1.72%	46,059
Aug 19, 2026	45.83	45.83	44.16	44.16	44.06	-3.23%	50,717
Aug 18, 2026	46.31	46.31	45.39	45.64	45.53	-1.61%	33,581
Aug 17, 2026	46.72	46.72	46.33	46.38	46.27	-0.04%	13,439
Aug 14, 2026	46.15	46.40	46.09	46.40	46.29	0.41%	6,374
Aug 13, 2026	45.90	46.36	45.90	46.21	46.11	0.39%	40,537
Aug 12, 2026	45.62	46.03	45.62	46.03	45.93	1.72%	15,864
Aug 11, 2026	46.30	46.30	45.21	45.25	45.15	-0.24%	24,917
Aug 10, 2026	46.00	46.00	45.35	45.36	45.26	-0.09%	24,389
Aug 7, 2026	45.48	45.48	45.05	45.40	45.30	-0.18%	22,336
Aug 6, 2026	45.45	45.86	45.35	45.48	45.38	0.02%	23,651
Aug 5, 2026	45.20	45.75	45.00	45.47	45.37	0.64%	36,448
Aug 4, 2026	45.63	45.77	45.18	45.18	45.08	-0.20%	24,295
Jul 31, 2026	45.29	45.52	45.19	45.27	45.17	0.24%	13,683
Jul 30, 2026	44.48	45.38	44.31	45.26	45.06	1.75%	17,380
Jul 29, 2026	46.24	46.24	44.43	44.48	44.28	-3.28%	58,172
Jul 28, 2026	45.64	45.99	44.98	45.99	45.78	1.32%	11,312
Jul 27, 2026	45.71	45.71	45.12	45.39	45.19	0.64%	23,213
Jul 24, 2026	44.94	45.37	44.94	45.10	44.90	0.38%	11,002
Jul 23, 2026	45.13	45.13	44.73	44.93	44.73	-1.34%	22,061
Jul 22, 2026	45.52	45.79	45.38	45.54	45.34	0.18%	19,492
Jul 21, 2026	45.30	45.59	45.18	45.46	45.26	0.22%	61,744
Jul 20, 2026	46.33	46.33	45.23	45.36	45.16	-2.09%	59,832
Jul 17, 2026	46.02	46.74	45.92	46.33	46.12	-0.02%	37,529
Jul 16, 2026	46.66	46.71	46.20	46.34	46.13	-0.64%	29,949
Jul 15, 2026	46.11	46.64	46.11	46.64	46.43	1.46%	17,971
Jul 14, 2026	45.67	46.17	45.66	45.97	45.76	0.75%	25,824
Jul 13, 2026	46.00	46.00	45.38	45.63	45.43	-0.18%	37,991
Jul 10, 2026	45.20	45.71	45.17	45.71	45.51	1.53%	18,489
Jul 9, 2026	44.77	45.12	44.71	45.02	44.82	1.03%	8,513
Jul 8, 2026	45.19	45.20	44.23	44.56	44.36	-1.92%	31,603
Jul 7, 2026	45.19	45.46	44.95	45.43	45.23	0.58%	29,083
Jul 6, 2026	44.77	45.17	44.77	45.17	44.97	1.05%	26,162
Jul 3, 2026	44.59	44.92	44.59	44.70	44.50	0.65%	7,222
Jul 2, 2026	45.22	45.32	44.23	44.41	44.21	-1.40%	84,932
Jun 30, 2026	44.83	45.11	44.66	45.04	44.84	0.70%	31,971