TSX:HBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	39.41	39.42	39.14	39.37	-	0.10%	5,830
May 11, 2026	39.42	39.52	39.21	39.33	39.33	-0.35%	16,264
May 8, 2026	39.60	39.65	39.31	39.47	39.47	0.18%	23,759
May 7, 2026	39.80	39.80	39.23	39.40	39.40	-0.78%	28,346
May 6, 2026	39.24	39.85	39.24	39.71	39.71	2.19%	19,438
May 5, 2026	38.55	38.99	38.54	38.86	38.86	0.41%	20,845
May 4, 2026	39.23	39.23	38.64	38.70	38.70	-1.43%	33,455
May 1, 2026	39.05	39.44	39.05	39.26	39.26	0.36%	13,147
Apr 30, 2026	38.37	39.19	38.37	39.12	39.12	1.77%	18,042
Apr 29, 2026	38.90	38.92	38.39	38.44	38.35	-1.17%	17,312
Apr 28, 2026	38.90	39.02	38.79	38.90	38.80	0.17%	15,367
Apr 27, 2026	38.73	38.85	38.56	38.83	38.73	0.21%	28,192
Apr 24, 2026	38.65	38.88	38.40	38.75	38.65	0.47%	30,610
Apr 23, 2026	38.22	38.75	38.22	38.57	38.47	0.21%	35,090
Apr 22, 2026	38.89	38.89	38.47	38.49	38.39	-0.47%	21,086
Apr 21, 2026	39.19	39.19	38.67	38.67	38.57	-1.10%	41,542
Apr 20, 2026	38.86	39.19	38.86	39.10	39.00	0.49%	42,028
Apr 17, 2026	38.41	39.12	38.41	38.91	38.81	1.57%	37,498
Apr 16, 2026	38.51	38.51	38.20	38.31	38.22	-0.42%	29,912
Apr 15, 2026	38.23	38.47	38.23	38.47	38.37	0.76%	39,312
Apr 14, 2026	37.82	38.20	37.80	38.18	38.09	0.98%	21,411
Apr 13, 2026	37.38	37.81	37.14	37.81	37.72	0.85%	31,960
Apr 10, 2026	37.26	37.56	37.26	37.49	37.40	1.00%	14,505
Apr 9, 2026	36.64	37.14	36.63	37.12	37.03	1.31%	11,548
Apr 8, 2026	36.68	36.73	36.50	36.64	36.55	1.78%	12,878
Apr 7, 2026	35.69	36.01	35.67	36.00	35.91	0.53%	29,913
Apr 6, 2026	35.57	35.85	35.57	35.81	35.72	0.67%	11,461
Apr 2, 2026	35.03	35.61	35.03	35.57	35.48	0.23%	45,726
Apr 1, 2026	35.35	35.55	35.29	35.49	35.40	1.37%	39,884
Mar 31, 2026	34.49	35.02	34.41	35.01	34.92	2.25%	42,822
Mar 30, 2026	34.40	34.66	34.09	34.24	34.06	-0.09%	44,004
Mar 27, 2026	34.43	34.46	34.17	34.27	34.09	-0.93%	73,340
Mar 26, 2026	35.01	35.32	34.57	34.59	34.41	-1.87%	141,817
Mar 25, 2026	35.25	35.31	35.09	35.25	35.07	1.00%	37,244
Mar 24, 2026	34.61	35.10	34.44	34.90	34.72	0.32%	39,977
Mar 23, 2026	34.16	34.95	34.16	34.79	34.61	2.02%	45,210
Mar 20, 2026	34.52	34.59	33.95	34.10	33.92	-1.50%	50,132
Mar 19, 2026	34.79	34.79	34.50	34.62	34.44	-1.11%	47,411
Mar 18, 2026	35.28	35.51	35.00	35.01	34.83	-1.05%	34,725
Mar 17, 2026	35.46	35.58	35.37	35.38	35.20	0.48%	17,470
Mar 16, 2026	34.80	35.26	34.80	35.21	35.03	1.65%	20,889
Mar 13, 2026	35.05	35.22	34.62	34.64	34.46	-0.72%	38,718
Mar 12, 2026	35.21	35.25	34.84	34.89	34.71	-1.66%	71,219
Mar 11, 2026	35.50	35.71	35.42	35.48	35.30	-0.11%	37,820
Mar 10, 2026	35.41	35.82	35.30	35.52	35.34	0.68%	41,321
Mar 9, 2026	35.18	35.36	34.69	35.28	35.10	-0.79%	95,755
Mar 6, 2026	35.85	35.85	35.40	35.56	35.38	-1.70%	61,445
Mar 5, 2026	36.49	36.49	36.04	36.18	35.99	-1.05%	44,272
Mar 4, 2026	36.47	36.67	36.44	36.56	36.37	0.59%	21,124
Mar 3, 2026	36.24	36.48	35.79	36.35	36.16	-1.10%	52,371