TSX:HXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	93.35	93.39	93.24	93.39	93.39	0.41%	3,093
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
Jul 25, 2025	89.80	90.23	89.80	90.10	90.10	0.87%	20,443
Jul 24, 2025	89.32	89.55	89.21	89.32	89.32	0.38%	14,610
Jul 23, 2025	88.76	88.98	88.53	88.98	88.98	0.77%	18,828
Jul 22, 2025	88.85	88.85	88.13	88.30	88.30	-0.56%	19,617
Jul 21, 2025	88.96	89.28	88.80	88.80	88.80	-0.18%	24,200
Jul 18, 2025	88.99	89.02	88.75	88.96	88.96	-0.13%	9,118
Jul 17, 2025	88.64	89.15	88.64	89.08	89.08	1.04%	15,740
Jul 16, 2025	88.48	88.48	87.43	88.16	88.16	0.05%	47,106
Jul 15, 2025	88.49	88.61	88.12	88.12	88.12	-0.26%	19,810
Jul 14, 2025	88.24	88.44	87.97	88.35	88.35	0.23%	16,100
Jul 11, 2025	88.08	88.27	87.85	88.15	88.15	-0.24%	12,939
Jul 10, 2025	88.40	88.54	88.18	88.36	88.36	0.18%	24,500
Jul 9, 2025	87.96	88.28	87.86	88.20	88.20	0.65%	35,300
Jul 8, 2025	87.78	87.85	87.59	87.63	87.63	-	28,800
Jul 7, 2025	87.69	87.78	87.31	87.63	87.63	0.27%	34,408
Jul 4, 2025	87.50	87.64	87.28	87.39	87.39	-0.34%	12,900
Jul 3, 2025	87.38	87.75	87.37	87.69	87.69	0.72%	18,600
Jul 2, 2025	87.04	87.19	86.90	87.06	87.06	0.13%	82,600
Jun 30, 2025	87.28	87.28	86.66	86.95	86.95	-0.08%	28,000