TSX:HXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	94.52	94.52	94.00	94.29	-	-0.84%	26,997
Mar 11, 2026	95.32	95.37	94.70	95.09	95.09	-0.04%	9,148
Mar 10, 2026	95.22	95.87	94.86	95.13	95.13	-0.15%	33,802
Mar 9, 2026	93.60	95.43	93.15	95.27	95.27	0.69%	50,176
Mar 6, 2026	95.31	95.31	94.45	94.62	94.62	-1.83%	53,634
Mar 5, 2026	96.43	96.72	95.81	96.38	96.38	-0.43%	36,380
Mar 4, 2026	96.66	97.12	96.29	96.80	96.80	0.59%	38,257
Mar 3, 2026	95.94	96.41	95.08	96.23	96.23	-1.06%	57,055
Mar 2, 2026	96.03	97.46	96.03	97.26	97.26	0.35%	63,651
Feb 27, 2026	96.66	96.92	96.42	96.92	96.92	-0.65%	29,081
Feb 26, 2026	98.19	98.22	97.16	97.55	97.55	-0.65%	24,057
Feb 25, 2026	97.80	98.20	97.79	98.19	98.19	0.71%	14,429
Feb 24, 2026	96.75	97.54	96.75	97.50	97.50	0.75%	36,078
Feb 23, 2026	97.49	97.65	96.48	96.77	96.77	-0.84%	46,366
Feb 20, 2026	96.86	97.67	96.80	97.59	97.59	0.55%	30,316
Feb 19, 2026	97.11	97.17	96.70	97.06	97.06	-0.21%	65,677
Feb 18, 2026	96.85	97.57	96.73	97.26	97.26	0.94%	29,356
Feb 17, 2026	96.36	96.69	95.80	96.35	96.35	0.29%	58,623
Feb 13, 2026	96.12	96.62	95.61	96.07	96.07	0.05%	42,310
Feb 12, 2026	97.60	97.60	95.95	96.02	96.02	-1.26%	40,519
Feb 11, 2026	97.88	97.96	97.14	97.25	97.25	0.09%	70,282
Feb 10, 2026	97.47	97.60	97.14	97.16	97.16	-0.27%	18,245
Feb 9, 2026	97.02	97.77	97.00	97.42	97.42	-0.36%	34,308
Feb 6, 2026	96.39	97.90	96.32	97.77	97.77	1.74%	16,846
Feb 5, 2026	96.39	96.63	95.75	96.10	96.10	-1.00%	36,694
Feb 4, 2026	97.67	97.75	96.60	97.07	97.07	-0.32%	27,333
Feb 3, 2026	98.65	98.68	96.78	97.38	97.38	-1.06%	35,989
Feb 2, 2026	97.54	98.79	97.54	98.42	98.42	0.88%	43,028
Jan 30, 2026	96.85	97.56	96.80	97.56	97.56	0.52%	27,799
Jan 29, 2026	97.65	97.65	96.24	97.06	97.06	-0.66%	228,554
Jan 28, 2026	97.82	98.01	97.56	97.70	97.70	-0.07%	15,745
Jan 27, 2026	98.20	98.21	97.77	97.77	97.77	-0.60%	29,576
Jan 26, 2026	97.96	98.55	97.90	98.36	98.36	0.62%	40,685
Jan 23, 2026	98.15	98.32	97.67	97.75	97.75	-0.61%	90,217
Jan 22, 2026	98.70	98.70	98.20	98.35	98.35	0.18%	19,939
Jan 21, 2026	97.10	98.62	97.09	98.17	98.17	1.27%	26,938
Jan 20, 2026	97.78	98.02	96.94	96.94	96.94	-2.00%	60,941
Jan 19, 2026	99.60	99.60	98.36	98.92	98.92	-0.78%	48,100
Jan 16, 2026	99.97	100.01	99.50	99.70	99.70	0.13%	23,211
Jan 15, 2026	100.00	100.10	99.52	99.57	99.57	0.09%	21,008
Jan 14, 2026	99.36	99.52	98.67	99.48	99.48	-0.23%	28,382
Jan 13, 2026	99.85	100.06	99.48	99.71	99.71	-0.30%	32,200
Jan 12, 2026	99.40	100.03	99.40	100.01	100.01	-0.03%	54,398
Jan 9, 2026	99.41	100.18	99.32	100.04	100.04	1.02%	41,772
Jan 8, 2026	99.00	99.18	98.70	99.03	99.03	0.05%	28,118
Jan 7, 2026	98.99	99.40	98.90	98.98	98.98	-0.01%	25,008
Jan 6, 2026	98.01	98.99	98.01	98.99	98.99	1.00%	38,489
Jan 5, 2026	98.00	98.23	97.98	98.01	98.01	0.97%	38,426
Jan 2, 2026	97.47	97.79	96.80	97.07	97.07	0.07%	39,552
Dec 31, 2025	97.55	97.56	96.99	97.00	97.00	-0.62%	29,805