TSX:HXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	109.30	109.66	109.15	109.51	109.51	0.31%	10,778
Aug 20, 2026	109.56	109.83	109.15	109.17	109.17	-0.93%	27,205
Aug 19, 2026	110.72	110.72	110.18	110.20	110.20	-0.48%	17,705
Aug 18, 2026	110.77	110.90	110.55	110.73	110.73	-0.50%	21,259
Aug 17, 2026	111.71	111.71	111.29	111.29	111.29	-0.47%	21,954
Aug 14, 2026	112.24	112.24	111.70	111.82	111.82	-0.58%	25,091
Aug 13, 2026	112.11	112.78	112.11	112.47	112.47	0.61%	13,182
Aug 12, 2026	111.98	111.98	111.57	111.79	111.79	0.39%	20,303
Aug 11, 2026	112.08	112.08	111.25	111.36	111.36	-0.45%	14,217
Aug 10, 2026	112.01	112.17	111.68	111.86	111.86	-0.04%	40,453
Aug 7, 2026	111.76	111.97	111.52	111.91	111.91	0.12%	39,892
Aug 6, 2026	112.18	112.20	111.76	111.78	111.78	-0.25%	29,842
Aug 5, 2026	113.18	113.32	112.06	112.06	112.06	-0.60%	79,710
Aug 4, 2026	111.10	112.90	111.10	112.74	112.74	3.51%	51,061
Jul 31, 2026	108.30	108.94	107.66	108.92	108.92	1.01%	20,670
Jul 30, 2026	107.37	107.88	106.90	107.83	107.83	1.24%	37,515
Jul 29, 2026	108.31	108.31	106.48	106.51	106.51	-1.83%	49,691
Jul 28, 2026	108.40	108.66	107.79	108.50	108.50	0.13%	19,425
Jul 27, 2026	109.21	109.21	107.90	108.36	108.36	0.22%	22,756
Jul 24, 2026	108.30	108.71	107.98	108.12	108.12	0.01%	34,608
Jul 23, 2026	108.12	108.42	107.64	108.11	108.11	-1.24%	44,031
Jul 22, 2026	109.40	109.74	109.29	109.47	109.47	-0.13%	17,001
Jul 21, 2026	109.15	109.68	108.90	109.61	109.61	1.14%	23,330
Jul 20, 2026	109.10	109.10	108.30	108.37	108.37	0.16%	34,847
Jul 17, 2026	108.10	108.72	107.90	108.20	108.20	-1.21%	37,752
Jul 16, 2026	109.70	109.95	109.13	109.52	109.52	-0.43%	34,693
Jul 15, 2026	110.24	110.32	109.50	109.99	109.99	0.10%	24,566
Jul 14, 2026	109.65	110.01	109.40	109.88	109.88	-0.21%	44,024
Jul 13, 2026	110.66	110.66	110.03	110.11	110.11	-0.76%	50,766
Jul 10, 2026	110.67	111.05	110.19	110.96	110.96	0.28%	44,608
Jul 9, 2026	109.93	110.64	109.84	110.64	110.64	0.88%	37,252
Jul 8, 2026	109.56	109.79	109.00	109.67	109.67	-0.44%	40,301
Jul 7, 2026	110.80	110.80	109.94	110.16	110.16	-0.65%	42,972
Jul 6, 2026	110.66	111.00	110.48	110.88	110.88	0.16%	29,538
Jul 3, 2026	109.75	110.79	109.75	110.70	110.70	0.92%	18,954
Jul 2, 2026	110.20	111.28	109.05	109.69	109.69	-0.32%	134,325
Jun 30, 2026	109.54	110.31	109.50	110.04	110.04	0.63%	24,056
Jun 29, 2026	108.72	109.37	108.34	109.35	109.35	1.60%	51,118
Jun 26, 2026	107.36	108.44	107.20	107.63	107.63	-0.35%	58,209
Jun 25, 2026	109.20	109.20	107.80	108.01	108.01	-0.30%	54,897
Jun 24, 2026	108.80	109.33	108.17	108.33	108.33	-	31,638
Jun 23, 2026	108.20	109.03	108.00	108.33	108.33	-1.10%	48,743
Jun 22, 2026	110.22	110.43	109.37	109.53	109.53	-0.88%	53,068
Jun 19, 2026	108.61	112.00	108.61	110.50	110.50	0.63%	20,339
Jun 18, 2026	109.76	109.85	109.15	109.81	109.81	1.30%	45,556
Jun 17, 2026	109.10	109.21	108.20	108.40	108.40	-0.42%	59,676
Jun 16, 2026	109.60	109.61	108.86	108.86	108.86	-0.43%	31,656
Jun 15, 2026	108.98	109.64	108.98	109.33	109.33	1.76%	48,700
Jun 12, 2026	107.40	107.61	106.61	107.44	107.44	0.58%	62,107
Jun 11, 2026	105.58	106.97	105.34	106.82	106.82	1.84%	69,284