TSX:HBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	45.45	45.76	45.26	45.27	45.27	-0.68%	43,083
Nov 9, 2026	45.21	45.67	45.08	45.58	45.58	1.85%	46,530
Nov 6, 2026	44.65	45.04	44.50	44.75	44.75	0.18%	36,296
Nov 5, 2026	46.26	46.36	44.64	44.67	44.67	-3.02%	88,047
Nov 4, 2026	45.79	46.15	45.31	46.06	46.06	2.63%	29,945
Nov 3, 2026	45.06	45.21	44.81	44.88	44.88	-0.40%	33,843
Nov 2, 2026	44.66	45.31	44.66	45.06	45.06	0.90%	20,663
Oct 30, 2026	45.53	45.53	44.36	44.66	44.66	-1.74%	57,741
Oct 29, 2026	45.43	45.92	45.42	45.55	45.45	0.73%	17,765
Oct 28, 2026	45.04	45.29	44.91	45.22	45.12	0.40%	30,753
Oct 27, 2026	44.65	45.06	44.47	45.04	44.94	1.15%	12,245
Oct 26, 2026	44.75	44.79	44.47	44.53	44.43	0.79%	15,079
Oct 23, 2026	44.25	44.25	43.77	44.18	44.08	-0.70%	27,226
Oct 22, 2026	44.27	44.55	44.14	44.49	44.39	-0.25%	28,595
Oct 21, 2026	44.04	44.61	44.04	44.60	44.50	1.64%	17,922
Oct 20, 2026	43.48	44.01	43.48	43.88	43.78	0.85%	24,814
Oct 19, 2026	43.70	43.70	43.43	43.51	43.41	-0.73%	14,696
Oct 16, 2026	43.83	44.15	43.65	43.83	43.73	0.14%	23,817
Oct 15, 2026	43.26	43.79	43.06	43.77	43.67	1.32%	34,456
Oct 14, 2026	43.21	43.21	42.94	43.20	43.11	-0.69%	30,755
Oct 13, 2026	42.87	43.50	42.87	43.50	43.40	1.83%	21,078
Oct 9, 2026	42.64	42.74	42.19	42.72	42.63	1.38%	28,962
Oct 8, 2026	42.04	42.30	41.95	42.14	42.05	-0.59%	19,685
Oct 7, 2026	43.27	43.27	42.39	42.39	42.30	-2.69%	45,559
Oct 6, 2026	43.45	43.70	43.45	43.56	43.46	0.60%	9,566
Oct 5, 2026	43.53	43.53	43.22	43.30	43.20	-0.51%	26,178
Oct 2, 2026	43.48	43.59	43.36	43.52	43.42	0.59%	57,967
Oct 1, 2026	43.46	43.46	42.60	43.27	43.17	-0.52%	75,999
Sep 30, 2026	43.97	43.97	43.49	43.49	43.39	-1.29%	28,760
Sep 29, 2026	44.41	44.41	43.90	44.06	43.96	-0.65%	7,571
Sep 28, 2026	44.20	44.80	44.20	44.45	44.25	-0.40%	48,055
Sep 25, 2026	44.23	44.65	44.22	44.63	44.43	1.02%	24,301
Sep 24, 2026	43.96	44.18	43.67	44.18	43.98	0.68%	38,813
Sep 23, 2026	44.75	44.89	43.73	43.88	43.69	-2.32%	35,700
Sep 22, 2026	45.43	45.43	44.75	44.92	44.72	-0.93%	47,645
Sep 21, 2026	44.02	45.34	44.02	45.34	45.14	1.66%	14,342
Sep 18, 2026	44.29	44.61	44.21	44.60	44.40	0.50%	19,260
Sep 17, 2026	44.09	44.55	44.09	44.38	44.18	0.68%	29,345
Sep 16, 2026	44.18	44.47	43.89	44.08	43.88	0.05%	28,406
Sep 15, 2026	44.21	44.21	43.66	44.06	43.86	-0.25%	30,052
Sep 14, 2026	44.19	44.49	44.08	44.17	43.97	-0.07%	45,894
Sep 11, 2026	44.86	44.86	43.83	44.20	44.00	0.80%	43,822
Sep 10, 2026	43.67	43.89	43.67	43.85	43.66	0.11%	35,956
Sep 9, 2026	44.91	44.91	43.60	43.80	43.61	-1.02%	40,493
Sep 8, 2026	44.50	44.68	44.25	44.25	44.05	-1.16%	40,812
Sep 4, 2026	45.10	45.13	44.72	44.77	44.57	-0.47%	15,950
Sep 3, 2026	44.32	45.04	44.32	44.98	44.78	1.60%	25,656
Sep 2, 2026	43.42	44.27	43.42	44.27	44.07	1.91%	13,538
Sep 1, 2026	43.71	43.71	43.16	43.44	43.25	-0.75%	16,736
Aug 31, 2026	44.29	44.29	43.70	43.77	43.58	-0.68%	18,297