TSX:HXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	69.00	69.13	68.73	69.05	69.05	-0.09%	312,060
May 29, 2025	69.58	69.60	68.92	69.11	69.11	-0.30%	179,524
May 28, 2025	69.21	69.43	69.18	69.32	69.32	0.13%	179,700
May 27, 2025	68.69	69.33	68.69	69.23	69.23	0.84%	322,517
May 26, 2025	68.48	68.79	68.48	68.65	68.65	0.72%	34,932
May 23, 2025	67.73	68.34	67.73	68.16	68.16	-0.12%	349,900
May 22, 2025	67.98	68.45	67.98	68.24	68.24	0.12%	183,703
May 21, 2025	68.46	68.57	67.95	68.16	68.16	-0.90%	403,100
May 20, 2025	68.72	68.99	68.64	68.78	68.78	0.19%	239,600
May 16, 2025	68.42	68.72	68.32	68.65	68.65	0.23%	166,300
May 15, 2025	67.88	68.49	67.88	68.49	68.49	0.93%	157,619
May 14, 2025	67.57	67.92	67.50	67.86	67.86	0.34%	143,700
May 13, 2025	67.60	67.88	67.52	67.63	67.63	0.25%	378,700
May 12, 2025	67.91	67.91	67.33	67.46	67.46	0.88%	232,407
May 9, 2025	67.06	67.07	66.57	66.87	66.87	0.27%	270,200
May 8, 2025	66.51	67.02	66.43	66.69	66.69	0.41%	416,305
May 7, 2025	66.06	66.49	66.04	66.42	66.42	0.71%	496,200
May 6, 2025	65.98	66.15	65.78	65.95	65.95	-0.17%	232,229
May 5, 2025	66.03	66.33	65.91	66.06	66.06	-0.30%	196,937
May 2, 2025	66.12	66.26	65.84	66.26	66.26	0.94%	269,011
May 1, 2025	65.67	66.09	65.46	65.64	65.64	0.03%	506,211
Apr 30, 2025	65.39	65.71	64.80	65.62	65.62	-0.27%	585,500
Apr 29, 2025	65.53	65.88	65.44	65.80	65.80	0.46%	355,144
Apr 28, 2025	65.28	65.66	65.28	65.50	65.50	0.37%	96,646
Apr 25, 2025	65.11	65.27	64.99	65.26	65.26	-0.02%	340,849
Apr 24, 2025	64.74	65.28	64.63	65.27	65.27	0.97%	271,913
Apr 23, 2025	64.85	65.15	64.48	64.64	64.64	0.73%	773,600
Apr 22, 2025	63.91	64.40	63.85	64.17	64.17	1.42%	570,542
Apr 21, 2025	63.58	63.70	62.78	63.27	63.27	-0.66%	586,400
Apr 17, 2025	63.60	64.01	63.35	63.69	63.69	0.41%	678,600
Apr 16, 2025	63.38	63.81	62.90	63.43	63.43	0.03%	782,200
Apr 15, 2025	63.05	63.56	62.99	63.41	63.41	0.76%	437,732
Apr 14, 2025	62.91	63.18	62.42	62.93	62.93	1.14%	678,647
Apr 11, 2025	60.77	62.38	60.71	62.22	62.22	2.40%	818,938
Apr 10, 2025	61.52	61.64	59.83	60.76	60.76	-2.89%	2,846,520
Apr 9, 2025	59.04	62.80	58.76	62.57	62.57	5.07%	2,212,500
Apr 8, 2025	61.82	61.82	59.04	59.55	59.55	-1.47%	2,988,400
Apr 7, 2025	59.01	62.05	58.86	60.44	60.44	-1.48%	2,786,500
Apr 4, 2025	62.67	63.04	60.82	61.35	61.35	-4.44%	1,463,000
Apr 3, 2025	64.55	65.19	64.13	64.20	64.20	-3.79%	593,100
Apr 2, 2025	65.42	66.73	65.33	66.73	66.73	1.14%	561,500
Apr 1, 2025	65.67	66.07	65.17	65.98	65.98	0.49%	493,600
Mar 31, 2025	64.70	65.85	64.60	65.66	65.66	0.84%	717,800
Mar 28, 2025	65.94	65.99	65.11	65.11	65.11	-1.62%	604,900
Mar 27, 2025	66.13	66.30	65.90	66.18	66.18	-0.05%	284,029
Mar 26, 2025	66.71	66.87	66.07	66.21	66.21	-0.72%	392,213
Mar 25, 2025	66.82	67.07	66.63	66.69	66.69	0.12%	361,200
Mar 24, 2025	66.07	66.76	66.07	66.61	66.61	1.43%	429,948
Mar 21, 2025	65.50	65.70	65.25	65.67	65.67	-0.29%	220,100
Mar 20, 2025	65.56	66.17	65.56	65.86	65.86	-0.12%	423,132