TSX:HXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	108.35	108.97	108.27	108.97	-	0.78%	20,957
May 29, 2026	108.28	108.54	107.95	108.13	108.13	0.29%	27,711
May 28, 2026	107.71	107.99	107.58	107.82	107.82	0.22%	23,563
May 27, 2026	107.70	107.71	107.35	107.58	107.58	0.20%	24,905
May 26, 2026	107.81	107.81	107.15	107.36	107.36	-1.05%	44,585
May 25, 2026	108.31	109.50	105.21	108.50	108.50	1.52%	61,740
May 22, 2026	106.87	107.12	106.70	106.88	106.88	0.74%	22,036
May 21, 2026	105.57	106.34	105.47	106.09	106.09	0.45%	46,060
May 20, 2026	105.02	105.64	104.95	105.61	105.61	0.94%	25,405
May 19, 2026	105.00	105.06	104.47	104.63	104.63	-0.72%	53,126
May 15, 2026	105.90	105.94	105.38	105.39	105.39	-0.99%	69,441
May 14, 2026	105.90	106.68	105.90	106.44	106.44	0.87%	24,492
May 13, 2026	104.93	105.72	104.75	105.52	105.52	0.59%	33,983
May 12, 2026	104.87	104.90	104.12	104.90	104.90	0.09%	25,761
May 11, 2026	104.49	104.95	104.45	104.81	104.81	0.22%	56,048
May 8, 2026	104.31	104.74	104.31	104.58	104.58	1.01%	28,996
May 7, 2026	103.99	104.06	103.24	103.53	103.53	-0.28%	36,087
May 6, 2026	102.86	103.85	102.86	103.82	103.82	1.52%	28,687
May 5, 2026	101.90	102.40	101.87	102.27	102.27	0.93%	21,666
May 4, 2026	101.73	101.89	101.01	101.33	101.33	-0.33%	46,282
May 1, 2026	101.38	101.96	101.38	101.67	101.67	0.34%	25,346
Apr 30, 2026	101.33	101.36	100.59	101.33	101.33	0.43%	27,373
Apr 29, 2026	100.99	101.03	100.59	100.90	100.90	-0.14%	24,951
Apr 28, 2026	101.00	101.07	100.64	101.04	101.04	-0.06%	29,572
Apr 27, 2026	100.55	101.16	100.55	101.10	101.10	-0.12%	43,758
Apr 24, 2026	100.98	101.25	100.73	101.22	101.22	0.57%	27,321
Apr 23, 2026	100.75	101.08	99.92	100.65	100.65	-0.21%	57,996
Apr 22, 2026	100.56	100.86	100.42	100.86	100.86	1.02%	27,040
Apr 21, 2026	100.43	100.60	99.68	99.84	99.84	-0.44%	37,283
Apr 20, 2026	100.65	100.68	100.09	100.28	100.28	-0.59%	26,060
Apr 17, 2026	100.00	101.00	100.00	100.88	100.88	1.13%	47,345
Apr 16, 2026	99.87	99.89	99.40	99.75	99.75	0.02%	24,248
Apr 15, 2026	99.36	99.73	99.19	99.73	99.73	0.61%	22,811
Apr 14, 2026	98.15	99.21	98.15	99.13	99.13	1.00%	29,881
Apr 13, 2026	97.29	98.15	97.11	98.15	98.15	0.72%	40,077
Apr 10, 2026	97.65	97.80	97.36	97.45	97.45	0.02%	53,849
Apr 9, 2026	96.75	97.57	96.58	97.43	97.43	0.42%	29,310
Apr 8, 2026	97.38	97.38	96.49	97.02	97.02	2.21%	44,494
Apr 7, 2026	94.94	95.02	94.00	94.92	94.92	-0.14%	35,100
Apr 6, 2026	94.70	95.08	94.63	95.05	95.05	0.34%	36,100
Apr 2, 2026	93.45	94.79	93.22	94.73	94.73	0.38%	34,615
Apr 1, 2026	94.20	94.79	94.20	94.37	94.37	0.59%	41,820
Mar 31, 2026	92.42	94.03	92.35	93.82	93.82	2.76%	27,193
Mar 30, 2026	92.38	92.45	90.94	91.30	91.30	-0.10%	86,449
Mar 27, 2026	92.40	92.40	91.31	91.39	91.39	-1.49%	60,260
Mar 26, 2026	93.57	93.91	92.73	92.77	92.77	-1.43%	25,987
Mar 25, 2026	94.17	94.41	93.81	94.12	94.12	0.98%	24,657
Mar 24, 2026	92.99	93.72	92.78	93.21	93.21	-0.14%	22,522
Mar 23, 2026	93.56	94.13	93.26	93.34	93.34	1.17%	34,626
Mar 20, 2026	93.33	93.34	91.85	92.26	92.26	-1.62%	63,532