TSX:HXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	112.98	113.55	112.94	112.97	112.97	0.23%	20,175
Sep 29, 2026	113.09	113.09	112.58	112.71	112.71	-0.15%	17,521
Sep 28, 2026	113.08	113.25	112.55	112.88	112.88	-0.54%	22,830
Sep 25, 2026	112.98	113.55	112.79	113.49	113.49	0.58%	38,813
Sep 24, 2026	112.42	112.96	112.38	112.83	112.83	0.25%	12,806
Sep 23, 2026	113.22	113.29	112.49	112.55	112.55	-0.53%	46,634
Sep 22, 2026	113.19	113.33	113.07	113.15	113.15	0.21%	24,699
Sep 21, 2026	111.63	113.03	111.63	112.91	112.91	1.88%	27,206
Sep 18, 2026	110.99	110.99	110.50	110.83	110.83	0.10%	12,689
Sep 17, 2026	110.74	110.80	110.39	110.72	110.72	1.16%	14,192
Sep 16, 2026	109.91	110.12	108.98	109.45	109.45	0.08%	15,678
Sep 15, 2026	109.80	109.80	109.26	109.36	109.36	-0.35%	9,677
Sep 14, 2026	109.68	110.06	109.54	109.74	109.74	-0.24%	13,744
Sep 11, 2026	110.00	110.30	109.97	110.00	110.00	1.13%	58,347
Sep 10, 2026	108.83	108.96	108.52	108.77	108.77	-0.44%	18,850
Sep 9, 2026	109.39	109.42	109.10	109.25	109.25	-0.30%	17,517
Sep 8, 2026	110.08	110.08	109.50	109.58	109.58	-0.87%	24,974
Sep 4, 2026	110.81	111.05	110.49	110.54	110.54	-0.04%	11,674
Sep 3, 2026	110.10	110.74	109.88	110.58	110.58	0.64%	39,385
Sep 2, 2026	110.13	110.23	109.80	109.88	109.88	0.05%	25,895
Sep 1, 2026	110.00	110.31	109.62	109.82	109.82	-0.55%	37,991
Aug 31, 2026	110.48	110.48	110.04	110.43	110.43	-0.52%	28,301
Aug 28, 2026	111.04	111.69	110.89	111.01	111.01	0.11%	27,126
Aug 27, 2026	110.49	111.00	110.37	110.89	110.89	0.47%	16,501
Aug 26, 2026	110.20	110.49	110.10	110.37	110.37	0.40%	14,678
Aug 25, 2026	110.19	110.19	109.65	109.93	109.93	0.13%	11,961
Aug 24, 2026	109.90	109.93	109.47	109.79	109.79	0.26%	19,624
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