TSX:HBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	44.09	44.60	44.09	44.41	-	0.82%	2,729
Jun 18, 2026	44.16	44.21	43.97	44.05	44.05	0.55%	27,813
Jun 17, 2026	43.45	43.91	43.45	43.81	43.81	1.08%	35,939
Jun 16, 2026	43.14	43.45	43.06	43.34	43.34	1.19%	24,879
Jun 15, 2026	43.31	43.31	42.70	42.83	42.83	-0.05%	32,694
Jun 12, 2026	42.74	43.02	42.67	42.85	42.85	1.13%	45,153
Jun 11, 2026	42.03	42.43	41.90	42.37	42.37	1.29%	50,107
Jun 10, 2026	41.77	42.17	41.77	41.83	41.83	-0.33%	43,390
Jun 9, 2026	41.76	42.07	41.55	41.97	41.97	0.91%	65,666
Jun 8, 2026	42.03	42.03	41.43	41.59	41.59	0.48%	51,770
Jun 5, 2026	41.75	41.75	41.24	41.39	41.39	-0.12%	31,262
Jun 4, 2026	40.90	41.49	40.90	41.44	41.44	2.02%	15,277
Jun 3, 2026	40.78	41.10	40.62	40.62	40.62	-0.88%	50,482
Jun 2, 2026	40.05	40.98	40.05	40.98	40.98	2.07%	22,136
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