TSX:HXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	97.02	97.09	96.34	96.50	96.50	-0.45%	17,036
Oct 6, 2025	97.11	97.11	96.70	96.94	96.94	0.42%	28,727
Oct 3, 2025	96.75	97.00	96.53	96.53	96.53	-0.09%	24,139
Oct 2, 2025	96.65	96.71	96.50	96.62	96.62	0.22%	18,711
Oct 1, 2025	95.67	96.48	95.60	96.41	96.41	0.53%	14,300
Sep 30, 2025	95.51	95.94	95.27	95.90	95.90	0.42%	18,039
Sep 29, 2025	95.67	95.83	95.29	95.50	95.50	0.13%	60,200
Sep 26, 2025	95.15	95.43	94.90	95.38	95.38	0.51%	12,917
Sep 25, 2025	94.77	94.95	94.32	94.90	94.90	-0.22%	29,830
Sep 24, 2025	95.32	95.39	94.95	95.11	95.11	0.22%	11,300
Sep 23, 2025	95.40	95.40	94.80	94.90	94.90	-0.49%	31,500
Sep 22, 2025	94.41	95.40	94.41	95.37	95.37	0.69%	14,700
Sep 19, 2025	94.77	94.77	94.15	94.72	94.72	0.50%	13,000
Sep 18, 2025	94.26	94.60	94.09	94.25	94.25	0.73%	28,204
Sep 17, 2025	93.70	93.76	93.20	93.57	93.57	-0.03%	22,305
Sep 16, 2025	93.87	93.87	93.50	93.60	93.60	-0.25%	21,400
Sep 15, 2025	94.05	94.31	93.75	93.83	93.83	-0.09%	30,500
Sep 12, 2025	94.05	94.10	93.88	93.91	93.91	0.03%	23,500
Sep 11, 2025	93.56	93.96	93.56	93.88	93.88	0.60%	21,418
Sep 10, 2025	93.35	93.39	93.08	93.32	93.32	0.33%	5,824
Sep 9, 2025	92.48	93.01	92.33	93.01	93.01	0.67%	14,500
Sep 8, 2025	92.25	92.61	92.25	92.39	92.39	-0.05%	30,400
Sep 5, 2025	92.94	92.94	91.90	92.44	92.44	-0.13%	15,100
Sep 4, 2025	91.74	92.56	91.74	92.56	92.56	1.09%	25,120
Sep 3, 2025	91.44	91.64	91.18	91.56	91.56	0.54%	20,300
Sep 2, 2025	90.81	91.07	90.36	91.07	91.07	-0.27%	22,100
Aug 29, 2025	92.07	92.07	91.22	91.32	91.32	-0.87%	23,912
Aug 28, 2025	92.00	92.12	91.72	92.12	92.12	0.13%	13,900
Aug 27, 2025	92.25	92.39	91.95	92.00	92.00	-0.16%	26,116
Aug 26, 2025	91.89	92.15	91.68	92.15	92.15	0.18%	21,607
Aug 25, 2025	91.98	92.09	91.80	91.98	91.98	-0.12%	11,100
Aug 22, 2025	91.71	92.27	91.71	92.09	92.09	1.02%	16,500
Aug 21, 2025	91.33	91.47	90.94	91.16	91.16	-0.24%	21,540
Aug 20, 2025	91.56	91.56	90.58	91.38	91.38	-0.21%	23,748
Aug 19, 2025	91.80	91.99	91.39	91.57	91.57	-0.09%	16,317
Aug 18, 2025	91.49	91.81	91.49	91.65	91.65	-0.08%	27,000
Aug 15, 2025	92.02	92.02	91.64	91.72	91.72	-0.35%	21,400
Aug 14, 2025	91.71	92.04	91.60	92.04	92.04	0.48%	39,013
Aug 13, 2025	91.56	91.79	91.40	91.60	91.60	0.24%	24,100
Aug 12, 2025	90.90	91.40	90.72	91.38	91.38	1.10%	14,300
Aug 11, 2025	90.72	90.90	90.39	90.39	90.39	-0.03%	20,600
Aug 8, 2025	89.96	90.47	89.96	90.42	90.42	0.94%	9,500
Aug 7, 2025	90.11	90.36	89.45	89.58	89.58	-0.20%	36,700
Aug 6, 2025	89.36	89.87	89.21	89.76	89.76	0.52%	9,834
Aug 5, 2025	90.00	90.00	89.27	89.30	89.30	0.86%	79,528
Aug 1, 2025	88.92	88.93	88.20	88.54	88.54	-2.08%	50,200
Jul 31, 2025	91.29	91.35	90.27	90.42	90.42	-0.28%	21,300
Jul 30, 2025	90.58	90.82	90.22	90.67	90.67	0.39%	24,400
Jul 29, 2025	90.63	90.67	90.22	90.32	90.32	-	14,005
Jul 28, 2025	90.45	90.45	90.11	90.32	90.32	0.24%	21,000