TSX:HXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	100.56	100.66	100.42	100.56	-	0.72%	13,931
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
Mar 19, 2026	93.41	93.98	93.15	93.78	93.78	-0.18%	40,133
Mar 18, 2026	94.95	95.01	93.95	93.95	93.95	-1.23%	37,695
Mar 17, 2026	95.22	95.66	95.09	95.12	95.12	0.46%	19,817
Mar 16, 2026	94.51	95.03	94.50	94.68	94.68	0.64%	36,434
Mar 13, 2026	94.89	95.24	93.98	94.08	94.08	0.16%	23,360
Mar 12, 2026	94.52	94.52	93.93	93.93	93.93	-1.22%	43,454
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