TSX:HBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.63	44.00	43.50	43.61	43.61	0.48%	45,634
Aug 20, 2026	43.97	44.00	43.23	43.40	43.40	-1.72%	46,059
Aug 19, 2026	45.83	45.83	44.16	44.16	44.16	-3.23%	50,717
Aug 18, 2026	46.31	46.31	45.39	45.64	45.64	-1.61%	33,581
Aug 17, 2026	46.72	46.72	46.33	46.38	46.38	-0.04%	13,439
Aug 14, 2026	46.15	46.40	46.09	46.40	46.40	0.41%	6,374
Aug 13, 2026	45.90	46.36	45.90	46.21	46.21	0.39%	40,537
Aug 12, 2026	45.62	46.03	45.62	46.03	46.03	1.72%	15,864
Aug 11, 2026	46.30	46.30	45.21	45.25	45.25	-0.24%	24,917
Aug 10, 2026	46.00	46.00	45.35	45.36	45.36	-0.09%	24,389
Aug 7, 2026	45.48	45.48	45.05	45.40	45.40	-0.18%	22,336
Aug 6, 2026	45.45	45.86	45.35	45.48	45.48	0.02%	23,651
Aug 5, 2026	45.20	45.75	45.00	45.47	45.47	0.64%	36,448
Aug 4, 2026	45.63	45.77	45.18	45.18	45.18	-0.20%	24,295
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