TSX:HBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	44.04	44.61	44.04	44.61	44.61	1.66%	13,037
Oct 20, 2026	43.48	44.01	43.48	43.88	43.88	0.85%	24,814
Oct 19, 2026	43.70	43.70	43.43	43.51	43.51	-0.73%	14,696
Oct 16, 2026	43.83	44.15	43.65	43.83	43.83	0.14%	23,817
Oct 15, 2026	43.26	43.79	43.06	43.77	43.77	1.32%	34,456
Oct 14, 2026	43.21	43.21	42.94	43.20	43.20	-0.69%	30,755
Oct 13, 2026	42.87	43.50	42.87	43.50	43.50	1.83%	21,078
Oct 9, 2026	42.64	42.74	42.19	42.72	42.72	1.38%	28,962
Oct 8, 2026	42.04	42.30	41.95	42.14	42.14	-0.59%	19,685
Oct 7, 2026	43.27	43.27	42.39	42.39	42.39	-2.69%	45,559
Oct 6, 2026	43.45	43.70	43.45	43.56	43.56	0.60%	9,566
Oct 5, 2026	43.53	43.53	43.22	43.30	43.30	-0.51%	26,178
Oct 2, 2026	43.48	43.59	43.36	43.52	43.52	0.59%	57,967
Oct 1, 2026	43.46	43.46	42.60	43.27	43.27	-0.52%	75,999
Sep 30, 2026	43.97	43.97	43.49	43.49	43.49	-1.29%	28,760
Sep 29, 2026	44.41	44.41	43.90	44.06	44.06	-0.65%	7,571
Sep 28, 2026	44.20	44.80	44.20	44.45	44.35	-0.40%	48,055
Sep 25, 2026	44.23	44.65	44.22	44.63	44.53	1.02%	24,301
Sep 24, 2026	43.96	44.18	43.67	44.18	44.08	0.68%	38,813
Sep 23, 2026	44.75	44.89	43.73	43.88	43.78	-2.32%	35,700
Sep 22, 2026	45.43	45.43	44.75	44.92	44.82	-0.93%	47,645
Sep 21, 2026	44.02	45.34	44.02	45.34	45.24	1.66%	14,342
Sep 18, 2026	44.29	44.61	44.21	44.60	44.50	0.50%	19,260
Sep 17, 2026	44.09	44.55	44.09	44.38	44.28	0.68%	29,345
Sep 16, 2026	44.18	44.47	43.89	44.08	43.98	0.05%	28,406
Sep 15, 2026	44.21	44.21	43.66	44.06	43.96	-0.25%	30,052
Sep 14, 2026	44.19	44.49	44.08	44.17	44.07	-0.07%	45,894
Sep 11, 2026	44.86	44.86	43.83	44.20	44.10	0.80%	43,822
Sep 10, 2026	43.67	43.89	43.67	43.85	43.75	0.11%	35,956
Sep 9, 2026	44.91	44.91	43.60	43.80	43.70	-1.02%	40,493
Sep 8, 2026	44.50	44.68	44.25	44.25	44.15	-1.16%	40,812
Sep 4, 2026	45.10	45.13	44.72	44.77	44.67	-0.47%	15,950
Sep 3, 2026	44.32	45.04	44.32	44.98	44.88	1.60%	25,656
Sep 2, 2026	43.42	44.27	43.42	44.27	44.17	1.91%	13,538
Sep 1, 2026	43.71	43.71	43.16	43.44	43.34	-0.75%	16,736
Aug 31, 2026	44.29	44.29	43.70	43.77	43.67	-0.68%	18,297
Aug 28, 2026	44.30	44.50	43.83	44.17	43.97	0.09%	17,553
Aug 27, 2026	44.55	44.55	43.64	44.13	43.93	-0.74%	37,719
Aug 26, 2026	44.69	44.73	44.37	44.46	44.26	-0.40%	18,666
Aug 25, 2026	44.19	44.64	43.62	44.64	44.44	2.98%	42,041
Aug 24, 2026	43.43	43.69	43.16	43.35	43.15	-0.60%	34,732
Aug 21, 2026	43.63	44.00	43.50	43.61	43.41	0.48%	45,634
Aug 20, 2026	43.97	44.00	43.23	43.40	43.20	-1.72%	46,059
Aug 19, 2026	45.83	45.83	44.16	44.16	43.96	-3.23%	50,717
Aug 18, 2026	46.31	46.31	45.39	45.64	45.43	-1.61%	33,581
Aug 17, 2026	46.72	46.72	46.33	46.38	46.17	-0.04%	13,439
Aug 14, 2026	46.15	46.40	46.09	46.40	46.19	0.41%	6,374
Aug 13, 2026	45.90	46.36	45.90	46.21	46.00	0.39%	40,537
Aug 12, 2026	45.62	46.03	45.62	46.03	45.82	1.72%	15,864
Aug 11, 2026	46.30	46.30	45.21	45.25	45.05	-0.24%	24,917