TSX:HBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	46.00	46.00	45.35	45.36	45.16	-0.09%	24,389
Aug 7, 2026	45.48	45.48	45.05	45.40	45.20	-0.18%	22,336
Aug 6, 2026	45.45	45.86	45.35	45.48	45.27	0.02%	23,651
Aug 5, 2026	45.20	45.75	45.00	45.47	45.26	0.64%	36,448
Aug 4, 2026	45.63	45.77	45.18	45.18	44.98	-0.20%	24,295
Jul 31, 2026	45.29	45.52	45.19	45.27	45.07	0.24%	13,683
Jul 30, 2026	44.48	45.38	44.31	45.26	44.96	1.75%	17,380
Jul 29, 2026	46.24	46.24	44.43	44.48	44.18	-3.28%	58,172
Jul 28, 2026	45.64	45.99	44.98	45.99	45.68	1.32%	11,312
Jul 27, 2026	45.71	45.71	45.12	45.39	45.09	0.64%	23,213
Jul 24, 2026	44.94	45.37	44.94	45.10	44.80	0.38%	11,002
Jul 23, 2026	45.13	45.13	44.73	44.93	44.63	-1.34%	22,061
Jul 22, 2026	45.52	45.79	45.38	45.54	45.23	0.18%	19,492
Jul 21, 2026	45.30	45.59	45.18	45.46	45.16	0.22%	61,744