TSX:HBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	40.54	40.68	40.12	40.15	40.15	-1.13%	74,405
May 29, 2026	40.71	40.93	40.15	40.61	40.61	-0.09%	35,668
May 28, 2026	41.27	41.27	40.56	40.74	40.65	-1.31%	86,379
May 27, 2026	41.34	41.62	41.12	41.28	41.18	-0.89%	42,543
May 26, 2026	41.62	41.69	41.27	41.65	41.55	-0.06%	23,525
May 25, 2026	41.77	41.83	41.58	41.68	41.58	0.81%	28,536
May 22, 2026	41.28	41.41	41.23	41.34	41.24	0.73%	29,478
May 21, 2026	40.48	41.16	40.48	41.04	40.94	1.06%	36,124
May 20, 2026	39.95	40.65	39.95	40.61	40.52	1.93%	30,106
May 19, 2026	39.80	40.05	39.60	39.84	39.75	0.61%	20,688
May 15, 2026	39.44	39.60	39.36	39.60	39.51	-0.30%	15,322
May 14, 2026	39.21	39.73	39.21	39.72	39.63	1.66%	23,883
May 13, 2026	39.50	39.70	38.93	39.07	38.98	-1.11%	39,762
May 12, 2026	39.41	39.51	39.14	39.51	39.42	0.46%	14,030
May 11, 2026	39.42	39.52	39.21	39.33	39.24	-0.35%	16,264
May 8, 2026	39.60	39.65	39.31	39.47	39.38	0.18%	23,759
May 7, 2026	39.80	39.80	39.23	39.40	39.31	-0.78%	28,346
May 6, 2026	39.24	39.85	39.24	39.71	39.62	2.19%	19,438
May 5, 2026	38.55	38.99	38.54	38.86	38.77	0.41%	20,845
May 4, 2026	39.23	39.23	38.64	38.70	38.61	-1.43%	33,455
May 1, 2026	39.05	39.44	39.05	39.26	39.17	0.36%	13,147
Apr 30, 2026	38.37	39.19	38.37	39.12	39.03	2.02%	18,042
Apr 29, 2026	38.90	38.92	38.39	38.44	38.26	-1.17%	17,312
Apr 28, 2026	38.90	39.02	38.79	38.90	38.71	0.17%	15,367
Apr 27, 2026	38.73	38.85	38.56	38.83	38.64	0.21%	28,192
Apr 24, 2026	38.65	38.88	38.40	38.75	38.56	0.47%	30,610
Apr 23, 2026	38.22	38.75	38.22	38.57	38.38	0.21%	35,090
Apr 22, 2026	38.89	38.89	38.47	38.49	38.31	-0.47%	21,086
Apr 21, 2026	39.19	39.19	38.67	38.67	38.48	-1.10%	41,542
Apr 20, 2026	38.86	39.19	38.86	39.10	38.91	0.49%	42,028
Apr 17, 2026	38.41	39.12	38.41	38.91	38.72	1.57%	37,498
Apr 16, 2026	38.51	38.51	38.20	38.31	38.13	-0.42%	29,912
Apr 15, 2026	38.23	38.47	38.23	38.47	38.29	0.76%	39,312
Apr 14, 2026	37.82	38.20	37.80	38.18	38.00	0.98%	21,411
Apr 13, 2026	37.38	37.81	37.14	37.81	37.63	0.85%	31,960
Apr 10, 2026	37.26	37.56	37.26	37.49	37.31	1.00%	14,505
Apr 9, 2026	36.64	37.14	36.63	37.12	36.94	1.31%	11,548
Apr 8, 2026	36.68	36.73	36.50	36.64	36.46	1.78%	12,878
Apr 7, 2026	35.69	36.01	35.67	36.00	35.83	0.53%	29,913
Apr 6, 2026	35.57	35.85	35.57	35.81	35.64	0.67%	11,461
Apr 2, 2026	35.03	35.61	35.03	35.57	35.40	0.23%	45,726
Apr 1, 2026	35.35	35.55	35.29	35.49	35.32	1.37%	39,884
Mar 31, 2026	34.49	35.02	34.41	35.01	34.84	2.52%	42,822
Mar 30, 2026	34.40	34.66	34.09	34.24	33.98	-0.09%	44,004
Mar 27, 2026	34.43	34.46	34.17	34.27	34.01	-0.93%	73,340
Mar 26, 2026	35.01	35.32	34.57	34.59	34.33	-1.87%	141,817
Mar 25, 2026	35.25	35.31	35.09	35.25	34.99	1.00%	37,244
Mar 24, 2026	34.61	35.10	34.44	34.90	34.64	0.32%	39,977
Mar 23, 2026	34.16	34.95	34.16	34.79	34.53	2.02%	45,210
Mar 20, 2026	34.52	34.59	33.95	34.10	33.85	-1.50%	50,132