TSX:HXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	56.10	56.57	56.10	56.23	56.23	1.74%	11,088
Apr 22, 2025	54.71	55.37	54.71	55.27	55.27	0.20%	8,600
Apr 21, 2025	56.09	56.09	54.94	55.16	55.16	1.30%	5,200
Apr 17, 2025	54.41	54.75	54.41	54.45	54.45	0.46%	4,800
Apr 16, 2025	54.66	54.77	54.01	54.20	54.20	-1.08%	6,800
Apr 15, 2025	54.55	54.86	54.55	54.79	54.79	1.48%	4,100
Apr 14, 2025	54.56	54.56	53.72	53.99	53.99	0.43%	3,200
Apr 11, 2025	52.81	53.81	52.81	53.76	53.76	1.53%	4,900
Apr 10, 2025	53.85	53.85	52.80	52.95	52.95	-2.13%	4,700
Apr 9, 2025	50.57	54.10	50.57	54.10	54.10	7.21%	2,300
Apr 8, 2025	52.18	52.18	50.04	50.46	50.46	-1.35%	15,525
Apr 7, 2025	49.43	51.25	48.00	51.15	51.15	-2.59%	14,726
Apr 4, 2025	54.43	54.43	52.51	52.51	52.51	-5.42%	28,100
Apr 3, 2025	56.61	56.61	55.38	55.52	55.52	-3.96%	8,500
Apr 2, 2025	57.69	57.81	57.62	57.81	57.81	0.59%	900
Apr 1, 2025	57.57	57.66	57.30	57.47	57.47	0.60%	4,642
Mar 31, 2025	57.67	57.67	56.95	57.13	57.13	-1.18%	5,500
Mar 28, 2025	58.10	58.10	57.74	57.81	57.81	-0.76%	4,400
Mar 27, 2025	58.10	58.25	58.10	58.25	58.25	0.33%	800
Mar 26, 2025	58.70	58.70	57.90	58.06	58.06	-1.99%	3,334
Mar 25, 2025	59.19	59.33	59.19	59.24	59.24	0.77%	2,705
Mar 24, 2025	59.42	59.42	58.53	58.79	58.79	-0.32%	4,623
Mar 21, 2025	59.20	59.20	58.75	58.98	58.98	-0.61%	5,300
Mar 20, 2025	59.71	59.71	59.20	59.34	59.34	-1.71%	17,325
Mar 19, 2025	60.44	60.44	59.85	60.37	60.37	-0.10%	9,600
Mar 18, 2025	60.08	60.43	59.78	60.43	60.43	0.53%	8,600
Mar 17, 2025	59.97	60.11	59.44	60.11	60.11	1.11%	21,031
Mar 14, 2025	59.21	59.45	59.08	59.45	59.45	2.08%	8,143
Mar 13, 2025	58.40	58.45	58.24	58.24	58.24	-0.95%	2,500
Mar 12, 2025	58.85	58.87	58.78	58.80	58.80	-0.17%	1,500
Mar 11, 2025	59.30	59.30	58.71	58.90	58.90	-0.05%	6,500
Mar 10, 2025	59.92	59.92	58.67	58.93	58.93	-2.32%	11,400
Mar 7, 2025	59.56	60.33	59.51	60.33	60.33	1.63%	5,400
Mar 6, 2025	59.98	59.98	59.21	59.36	59.36	-1.20%	7,800
Mar 5, 2025	58.76	60.08	58.76	60.08	60.08	2.18%	13,247
Mar 4, 2025	58.38	59.19	57.55	58.80	58.80	0.55%	5,300
Mar 3, 2025	59.22	59.22	58.42	58.48	58.48	2.27%	19,535
Feb 28, 2025	57.20	57.52	56.80	57.18	57.18	-0.35%	3,400
Feb 27, 2025	58.09	58.09	57.38	57.38	57.38	-0.81%	701
Feb 26, 2025	58.18	58.84	57.63	57.85	57.85	0.38%	5,810
Feb 25, 2025	57.37	57.75	57.37	57.63	57.63	1.39%	1,500
Feb 24, 2025	57.20	57.20	56.75	56.84	56.84	0.14%	2,800
Feb 21, 2025	56.93	57.17	56.70	56.76	56.76	-0.25%	3,400
Feb 20, 2025	57.14	57.14	56.89	56.90	56.90	0.30%	800
Feb 19, 2025	57.27	57.27	56.68	56.73	56.73	-1.36%	6,334
Feb 18, 2025	57.69	57.70	57.49	57.51	57.51	0.61%	8,314
Feb 14, 2025	57.53	57.53	57.16	57.16	57.16	0.18%	8,124
Feb 13, 2025	57.08	57.08	57.00	57.06	57.06	0.62%	4,415
Feb 12, 2025	56.40	56.71	55.97	56.71	56.71	1.20%	2,600
Feb 11, 2025	55.79	56.07	55.79	56.04	56.04	1.08%	3,200