TSX:HBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.29	45.52	45.19	45.27	45.27	0.24%	13,683
Jul 30, 2026	44.48	45.38	44.31	45.26	45.16	1.75%	17,380
Jul 29, 2026	46.24	46.24	44.43	44.48	44.38	-3.28%	58,172
Jul 28, 2026	45.64	45.99	44.98	45.99	45.89	1.32%	11,312
Jul 27, 2026	45.71	45.71	45.12	45.39	45.29	0.64%	23,213
Jul 24, 2026	44.94	45.37	44.94	45.10	45.00	0.38%	11,002
Jul 23, 2026	45.13	45.13	44.73	44.93	44.83	-1.34%	22,061
Jul 22, 2026	45.52	45.79	45.38	45.54	45.44	0.18%	19,492
Jul 21, 2026	45.30	45.59	45.18	45.46	45.36	0.22%	61,744
Jul 20, 2026	46.33	46.33	45.23	45.36	45.26	-2.09%	59,832
Jul 17, 2026	46.02	46.74	45.92	46.33	46.23	-0.02%	37,529
Jul 16, 2026	46.66	46.71	46.20	46.34	46.24	-0.64%	29,949
Jul 15, 2026	46.11	46.64	46.11	46.64	46.54	1.46%	17,971
Jul 14, 2026	45.67	46.17	45.66	45.97	45.87	0.75%	25,824
Jul 13, 2026	46.00	46.00	45.38	45.63	45.53	-0.18%	37,991
Jul 10, 2026	45.20	45.71	45.17	45.71	45.61	1.53%	18,489
Jul 9, 2026	44.77	45.12	44.71	45.02	44.92	1.03%	8,513
Jul 8, 2026	45.19	45.20	44.23	44.56	44.46	-1.92%	31,603
Jul 7, 2026	45.19	45.46	44.95	45.43	45.33	0.58%	29,083
Jul 6, 2026	44.77	45.17	44.77	45.17	45.07	1.05%	26,162
Jul 3, 2026	44.59	44.92	44.59	44.70	44.60	0.65%	7,222
Jul 2, 2026	45.22	45.32	44.23	44.41	44.31	-1.40%	84,932
Jun 30, 2026	44.83	45.11	44.66	45.04	44.94	0.70%	31,971
Jun 29, 2026	44.68	44.83	44.60	44.82	44.63	0.63%	23,010
Jun 26, 2026	44.73	44.73	44.37	44.54	44.35	-0.42%	60,715
Jun 25, 2026	44.66	44.84	44.59	44.73	44.54	0.68%	18,894
Jun 24, 2026	44.76	44.76	44.31	44.43	44.24	-0.52%	62,975
Jun 23, 2026	44.24	44.74	44.24	44.66	44.47	0.50%	19,960
Jun 22, 2026	44.29	44.57	44.29	44.44	44.25	0.52%	19,025
Jun 19, 2026	44.09	44.60	44.09	44.21	44.02	0.36%	11,027
Jun 18, 2026	44.16	44.21	43.97	44.05	43.86	0.55%	27,813
Jun 17, 2026	43.45	43.91	43.45	43.81	43.62	1.08%	35,939
Jun 16, 2026	43.14	43.45	43.06	43.34	43.15	1.19%	24,879
Jun 15, 2026	43.31	43.31	42.70	42.83	42.64	-0.05%	32,694
Jun 12, 2026	42.74	43.02	42.67	42.85	42.66	1.13%	45,153
Jun 11, 2026	42.03	42.43	41.90	42.37	42.19	1.29%	50,107
Jun 10, 2026	41.77	42.17	41.77	41.83	41.65	-0.33%	43,390
Jun 9, 2026	41.76	42.07	41.55	41.97	41.79	0.91%	65,666
Jun 8, 2026	42.03	42.03	41.43	41.59	41.41	0.48%	51,770
Jun 5, 2026	41.75	41.75	41.24	41.39	41.21	-0.12%	31,262
Jun 4, 2026	40.90	41.49	40.90	41.44	41.26	2.02%	15,277
Jun 3, 2026	40.78	41.10	40.62	40.62	40.44	-0.88%	50,482
Jun 2, 2026	40.05	40.98	40.05	40.98	40.80	2.07%	22,136
Jun 1, 2026	40.54	40.68	40.12	40.15	39.98	-1.13%	74,405
May 29, 2026	40.71	40.93	40.15	40.61	40.43	-0.09%	35,668
May 28, 2026	41.27	41.27	40.56	40.74	40.47	-1.31%	86,379
May 27, 2026	41.34	41.62	41.12	41.28	41.01	-0.89%	42,543
May 26, 2026	41.62	41.69	41.27	41.65	41.37	-0.06%	23,525
May 25, 2026	41.77	41.83	41.58	41.68	41.40	0.81%	28,536
May 22, 2026	41.28	41.41	41.23	41.34	41.07	0.73%	29,478