TSX:HBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	45.20	45.71	45.17	45.71	45.71	1.53%	18,489
Jul 9, 2026	44.77	45.12	44.71	45.02	45.02	1.03%	8,513
Jul 8, 2026	45.19	45.20	44.23	44.56	44.56	-1.92%	31,603
Jul 7, 2026	45.19	45.46	44.95	45.43	45.43	0.58%	29,083
Jul 6, 2026	44.77	45.17	44.77	45.17	45.17	1.05%	26,162
Jul 3, 2026	44.59	44.92	44.59	44.70	44.70	0.65%	7,222
Jul 2, 2026	45.22	45.32	44.23	44.41	44.41	-1.40%	84,932
Jun 30, 2026	44.83	45.11	44.66	45.04	45.04	0.70%	31,971
Jun 29, 2026	44.68	44.83	44.60	44.82	44.73	0.63%	23,010
Jun 26, 2026	44.73	44.73	44.37	44.54	44.45	-0.42%	60,715
Jun 25, 2026	44.66	44.84	44.59	44.73	44.64	0.68%	18,894
Jun 24, 2026	44.76	44.76	44.31	44.43	44.34	-0.52%	62,975
Jun 23, 2026	44.24	44.74	44.24	44.66	44.57	0.50%	19,960
Jun 22, 2026	44.29	44.57	44.29	44.44	44.35	0.52%	19,025
Jun 19, 2026	44.09	44.60	44.09	44.21	44.12	0.36%	11,027
Jun 18, 2026	44.16	44.21	43.97	44.05	43.96	0.55%	27,813
Jun 17, 2026	43.45	43.91	43.45	43.81	43.72	1.08%	35,939
Jun 16, 2026	43.14	43.45	43.06	43.34	43.25	1.19%	24,879
Jun 15, 2026	43.31	43.31	42.70	42.83	42.74	-0.05%	32,694
Jun 12, 2026	42.74	43.02	42.67	42.85	42.76	1.13%	45,153
Jun 11, 2026	42.03	42.43	41.90	42.37	42.28	1.29%	50,107
Jun 10, 2026	41.77	42.17	41.77	41.83	41.74	-0.33%	43,390
Jun 9, 2026	41.76	42.07	41.55	41.97	41.88	0.91%	65,666
Jun 8, 2026	42.03	42.03	41.43	41.59	41.50	0.48%	51,770
Jun 5, 2026	41.75	41.75	41.24	41.39	41.30	-0.12%	31,262
Jun 4, 2026	40.90	41.49	40.90	41.44	41.35	2.02%	15,277
Jun 3, 2026	40.78	41.10	40.62	40.62	40.53	-0.88%	50,482
Jun 2, 2026	40.05	40.98	40.05	40.98	40.89	2.07%	22,136
Jun 1, 2026	40.54	40.68	40.12	40.15	40.06	-1.13%	74,405
May 29, 2026	40.71	40.93	40.15	40.61	40.52	-0.09%	35,668
May 28, 2026	41.27	41.27	40.56	40.74	40.56	-1.31%	86,379
May 27, 2026	41.34	41.62	41.12	41.28	41.10	-0.89%	42,543
May 26, 2026	41.62	41.69	41.27	41.65	41.46	-0.06%	23,525
May 25, 2026	41.77	41.83	41.58	41.68	41.49	0.81%	28,536
May 22, 2026	41.28	41.41	41.23	41.34	41.16	0.73%	29,478
May 21, 2026	40.48	41.16	40.48	41.04	40.86	1.06%	36,124
May 20, 2026	39.95	40.65	39.95	40.61	40.43	1.93%	30,106
May 19, 2026	39.80	40.05	39.60	39.84	39.66	0.61%	20,688
May 15, 2026	39.44	39.60	39.36	39.60	39.42	-0.30%	15,322
May 14, 2026	39.21	39.73	39.21	39.72	39.54	1.66%	23,883
May 13, 2026	39.50	39.70	38.93	39.07	38.90	-1.11%	39,762
May 12, 2026	39.41	39.51	39.14	39.51	39.33	0.46%	14,030
May 11, 2026	39.42	39.52	39.21	39.33	39.16	-0.35%	16,264
May 8, 2026	39.60	39.65	39.31	39.47	39.29	0.18%	23,759
May 7, 2026	39.80	39.80	39.23	39.40	39.22	-0.78%	28,346
May 6, 2026	39.24	39.85	39.24	39.71	39.53	2.19%	19,438
May 5, 2026	38.55	38.99	38.54	38.86	38.69	0.41%	20,845
May 4, 2026	39.23	39.23	38.64	38.70	38.53	-1.43%	33,455
May 1, 2026	39.05	39.44	39.05	39.26	39.09	0.36%	13,147
Apr 30, 2026	38.37	39.19	38.37	39.12	38.95	2.02%	18,042