TSX:HXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	88.21	88.98	88.00	88.95	88.95	0.37%	44,589
Feb 4, 2025	88.65	88.83	88.38	88.62	88.62	-1.15%	89,900
Feb 3, 2025	87.23	89.90	87.23	89.65	89.65	-0.38%	100,931
Jan 31, 2025	90.76	90.93	89.67	89.99	89.99	-0.16%	76,439
Jan 30, 2025	89.67	90.59	89.30	90.13	90.13	0.36%	49,533
Jan 29, 2025	89.78	89.81	89.01	89.81	89.81	0.30%	17,843
Jan 28, 2025	88.83	89.63	88.44	89.54	89.54	1.06%	16,000
Jan 27, 2025	88.02	88.78	87.98	88.60	88.60	-1.30%	61,228
Jan 24, 2025	89.90	90.02	89.58	89.77	89.77	-0.42%	48,938
Jan 23, 2025	89.70	90.15	89.60	90.15	90.15	0.50%	26,026
Jan 22, 2025	89.61	89.85	89.53	89.70	89.70	0.89%	52,700
Jan 21, 2025	89.12	89.14	88.56	88.91	88.91	-0.88%	30,140
Jan 20, 2025	88.95	89.99	88.51	89.70	89.70	0.83%	18,600
Jan 17, 2025	88.69	89.08	88.43	88.96	88.96	1.52%	55,500
Jan 16, 2025	87.93	87.99	87.55	87.63	87.63	0.25%	13,924
Jan 15, 2025	86.80	87.55	86.80	87.41	87.41	1.60%	37,700
Jan 14, 2025	86.60	86.60	85.55	86.03	86.03	-0.14%	23,500
Jan 13, 2025	85.38	86.16	85.33	86.15	86.15	-0.03%	64,300
Jan 10, 2025	86.69	86.72	85.85	86.18	86.18	-1.45%	43,300
Jan 9, 2025	87.40	87.46	86.95	87.45	87.45	0.29%	10,100
Jan 8, 2025	87.31	87.31	86.80	87.20	87.20	0.24%	41,300
Jan 7, 2025	88.11	88.15	86.74	86.99	86.99	-0.84%	42,543
Jan 6, 2025	87.93	88.67	87.55	87.73	87.73	-0.31%	59,018
Jan 3, 2025	87.14	88.12	87.14	88.00	88.00	1.66%	42,432
Jan 2, 2025	87.47	87.76	86.17	86.56	86.56	-0.12%	131,406
Dec 31, 2024	87.42	87.42	86.58	86.66	86.66	-0.29%	23,500
Dec 30, 2024	87.17	87.41	86.79	86.91	86.91	-1.52%	70,220
Dec 27, 2024	88.59	88.59	87.87	88.25	88.25	-0.82%	21,200
Dec 24, 2024	88.12	88.98	88.12	88.98	88.98	1.15%	19,600
Dec 23, 2024	87.68	88.02	87.30	87.97	87.97	0.65%	41,600
Dec 20, 2024	86.16	87.89	86.00	87.40	87.40	1.01%	45,003
Dec 19, 2024	87.13	87.30	86.53	86.53	86.53	-0.27%	81,133
Dec 18, 2024	88.69	89.13	86.76	86.76	86.76	-2.20%	61,343
Dec 17, 2024	88.52	88.88	88.52	88.71	88.71	0.08%	31,500
Dec 16, 2024	88.59	88.81	88.50	88.64	88.64	0.43%	20,900
Dec 13, 2024	88.41	88.58	88.05	88.26	88.26	0.01%	26,744
Dec 12, 2024	88.26	88.38	88.05	88.25	88.25	-0.02%	48,300
Dec 11, 2024	88.17	88.36	87.97	88.27	88.27	0.76%	24,208
Dec 10, 2024	88.01	88.13	87.56	87.60	87.60	-0.30%	23,617
Dec 9, 2024	88.00	88.00	87.62	87.86	87.86	-0.49%	44,027
Dec 6, 2024	87.87	88.38	87.87	88.29	88.29	1.13%	24,600
Dec 5, 2024	87.65	87.70	87.28	87.30	87.30	-0.43%	28,900
Dec 4, 2024	87.34	87.68	87.30	87.68	87.68	0.55%	16,700
Dec 3, 2024	86.88	87.20	86.87	87.20	87.20	0.25%	26,414
Dec 2, 2024	87.00	87.18	86.95	86.98	86.98	0.49%	39,900
Nov 29, 2024	86.39	86.71	86.35	86.56	86.56	0.19%	27,536
Nov 28, 2024	86.47	86.56	86.17	86.40	86.40	0.29%	5,800
Nov 27, 2024	86.67	86.67	86.00	86.15	86.15	-0.68%	31,000
Nov 26, 2024	86.71	86.79	86.42	86.74	86.74	1.18%	50,900
Nov 25, 2024	85.90	86.10	85.53	85.73	85.73	0.33%	31,000
Nov 22, 2024	85.10	85.50	85.10	85.45	85.45	0.42%	29,023
Nov 21, 2024	84.97	85.29	84.07	85.09	85.09	0.47%	25,200
Nov 20, 2024	84.76	84.76	84.15	84.69	84.69	0.12%	17,708
Nov 19, 2024	83.97	84.73	83.92	84.59	84.59	0.08%	22,510
Nov 18, 2024	84.73	84.84	84.45	84.52	84.52	-0.18%	34,312
Nov 15, 2024	85.16	85.24	84.42	84.67	84.67	-1.14%	46,831
Nov 14, 2024	85.85	85.89	85.52	85.65	85.65	-0.16%	15,900
Nov 13, 2024	85.63	85.97	85.59	85.79	85.79	0.47%	34,918
Nov 12, 2024	85.75	85.75	85.21	85.39	85.39	-0.20%	35,800
Nov 11, 2024	85.82	85.82	85.36	85.56	85.56	0.20%	36,300
Nov 8, 2024	85.08	85.62	85.08	85.39	85.39	0.76%	21,326
Nov 7, 2024	84.46	84.78	84.42	84.75	84.75	0.24%	25,300
Nov 6, 2024	84.39	84.62	83.77	84.55	84.55	3.26%	34,914
Nov 5, 2024	81.25	81.89	81.20	81.88	81.88	0.69%	19,000
Nov 4, 2024	81.50	81.51	81.12	81.32	81.32	-0.62%	31,601
Nov 1, 2024	81.63	82.15	81.60	81.83	81.83	0.68%	19,700
Oct 31, 2024	82.12	82.12	81.28	81.28	81.28	-1.69%	57,000
Oct 30, 2024	83.11	83.25	82.66	82.68	82.68	-0.46%	34,800
Oct 29, 2024	82.77	83.26	82.58	83.06	83.06	0.35%	20,400
Oct 28, 2024	83.11	83.11	82.77	82.77	82.77	0.23%	26,226
Oct 25, 2024	82.64	83.13	82.45	82.58	82.58	0.22%	18,343
Oct 24, 2024	82.26	82.44	82.10	82.40	82.40	0.43%	24,100
Oct 23, 2024	82.55	82.67	81.72	82.05	82.05	-0.83%	26,527
Oct 22, 2024	82.42	82.82	82.31	82.74	82.74	-0.10%	30,509
Oct 21, 2024	82.87	82.93	82.54	82.82	82.82	-0.01%	13,811
Oct 18, 2024	82.68	82.96	82.50	82.83	82.83	0.36%	16,213
Oct 17, 2024	82.88	82.93	82.45	82.53	82.53	0.41%	12,500
Oct 16, 2024	82.01	82.28	81.87	82.19	82.19	0.23%	18,022
Oct 15, 2024	82.84	82.88	81.93	82.00	82.00	0.16%	25,900
Oct 11, 2024	81.42	81.98	81.34	81.87	81.87	0.78%	21,300
Oct 10, 2024	81.26	81.52	81.20	81.24	81.24	-	15,300
Oct 9, 2024	80.51	81.32	80.44	81.24	81.24	1.16%	22,900
Oct 8, 2024	79.90	80.39	79.87	80.31	80.31	1.21%	26,500
Oct 7, 2024	79.78	79.87	79.33	79.35	79.35	-0.63%	44,000
Oct 4, 2024	79.81	79.85	79.22	79.85	79.85	0.99%	23,500
Oct 3, 2024	78.84	79.18	78.62	79.07	79.07	0.32%	25,700
Oct 2, 2024	78.63	78.91	78.30	78.82	78.82	0.10%	21,537
Oct 1, 2024	79.53	79.53	78.50	78.74	78.74	-1.19%	37,618
Sep 30, 2024	78.99	79.69	78.96	79.69	79.69	0.49%	19,800
Sep 27, 2024	79.36	79.45	79.26	79.30	79.30	0.15%	28,347
Sep 26, 2024	79.47	79.47	78.88	79.18	79.18	0.37%	18,319
Sep 25, 2024	78.83	78.90	78.71	78.89	78.89	0.19%	19,100
Sep 24, 2024	79.00	79.00	78.60	78.74	78.74	-0.35%	23,800
Sep 23, 2024	79.08	79.08	78.75	79.02	79.02	-0.11%	18,700
Sep 20, 2024	79.11	79.22	78.82	79.11	79.11	-0.11%	18,000
Sep 19, 2024	79.29	79.42	79.15	79.20	79.20	1.23%	21,100
Sep 18, 2024	78.38	78.75	78.20	78.24	78.24	-0.13%	19,333
Sep 17, 2024	78.67	78.75	78.10	78.34	78.34	0.08%	21,502
Sep 16, 2024	78.12	78.28	77.94	78.28	78.28	0.13%	19,900
Sep 13, 2024	77.80	78.32	77.80	78.18	78.18	0.70%	17,004