TSX:HXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	86.45	87.23	86.45	87.02	87.02	1.00%	184,600
Jun 26, 2025	85.92	86.20	85.75	86.16	86.16	0.19%	72,600
Jun 25, 2025	86.25	86.35	85.96	86.00	86.00	-0.09%	31,700
Jun 24, 2025	85.44	86.13	85.44	86.08	86.08	1.08%	27,917
Jun 23, 2025	84.56	85.16	84.36	85.16	85.16	0.96%	25,818
Jun 20, 2025	84.81	84.90	84.13	84.35	84.35	0.66%	19,700
Jun 19, 2025	83.73	84.13	83.72	83.80	83.80	-0.56%	13,300
Jun 18, 2025	84.24	84.73	84.11	84.27	84.27	0.38%	12,133
Jun 17, 2025	84.00	84.23	83.89	83.95	83.95	-0.51%	20,600
Jun 16, 2025	83.68	84.38	83.68	84.38	84.38	1.05%	26,245
Jun 13, 2025	84.08	84.15	83.40	83.50	83.50	-1.22%	46,024
Jun 12, 2025	84.21	84.60	84.21	84.53	84.53	-0.19%	11,503
Jun 11, 2025	85.09	85.10	84.45	84.69	84.69	-0.27%	12,600
Jun 10, 2025	84.60	85.00	84.50	84.92	84.92	0.41%	9,818
Jun 9, 2025	84.55	84.73	84.41	84.57	84.57	0.06%	39,500
Jun 6, 2025	84.53	84.66	84.31	84.52	84.52	1.32%	11,622
Jun 5, 2025	84.04	84.33	83.25	83.42	83.42	-0.75%	22,500
Jun 4, 2025	84.22	84.38	83.90	84.05	84.05	-0.19%	13,400
Jun 3, 2025	83.72	84.38	83.72	84.21	84.21	0.73%	21,200
Jun 2, 2025	83.04	83.65	82.60	83.60	83.60	0.30%	31,020
May 30, 2025	83.51	83.69	82.80	83.35	83.35	-0.64%	22,800
May 29, 2025	84.32	84.32	83.40	83.89	83.89	0.11%	35,700
May 28, 2025	84.37	84.49	83.75	83.80	83.80	-0.40%	22,241
May 27, 2025	83.10	84.15	82.96	84.14	84.14	1.28%	26,824
May 26, 2025	82.51	83.10	82.28	83.08	83.08	1.37%	35,100
May 23, 2025	82.00	82.18	81.78	81.96	81.96	-1.51%	25,835