TSX:HBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.90	39.02	38.79	38.90	38.90	0.17%	15,367
Apr 27, 2026	38.73	38.85	38.56	38.83	38.83	0.21%	28,192
Apr 24, 2026	38.65	38.88	38.40	38.75	38.75	0.47%	30,610
Apr 23, 2026	38.22	38.75	38.22	38.57	38.57	0.21%	35,090
Apr 22, 2026	38.89	38.89	38.47	38.49	38.49	-0.47%	21,086
Apr 21, 2026	39.19	39.19	38.67	38.67	38.67	-1.10%	41,542
Apr 20, 2026	38.86	39.19	38.86	39.10	39.10	0.49%	42,028
Apr 17, 2026	38.41	39.12	38.41	38.91	38.91	1.57%	37,498
Apr 16, 2026	38.51	38.51	38.20	38.31	38.31	-0.42%	29,912
Apr 15, 2026	38.23	38.47	38.23	38.47	38.47	0.76%	39,412
Apr 14, 2026	37.82	38.20	37.80	38.18	38.18	0.98%	21,411
Apr 13, 2026	37.38	37.81	37.14	37.81	37.81	0.85%	31,960
Apr 10, 2026	37.26	37.56	37.26	37.49	37.49	1.00%	14,505
Apr 9, 2026	36.64	37.14	36.63	37.12	37.12	1.31%	11,548
Apr 8, 2026	36.68	36.73	36.50	36.64	36.64	1.78%	12,878
Apr 7, 2026	35.69	36.01	35.67	36.00	36.00	0.53%	29,913
Apr 6, 2026	35.57	35.85	35.57	35.81	35.81	0.67%	11,461
Apr 2, 2026	35.03	35.61	35.03	35.57	35.57	0.23%	45,726
Apr 1, 2026	35.35	35.55	35.29	35.49	35.49	1.37%	39,884
Mar 31, 2026	34.49	35.02	34.41	35.01	35.01	2.25%	42,822
Mar 30, 2026	34.40	34.66	34.09	34.24	34.15	-0.09%	44,004
Mar 27, 2026	34.43	34.46	34.17	34.27	34.18	-0.93%	73,340
Mar 26, 2026	35.01	35.32	34.57	34.59	34.50	-1.87%	141,817
Mar 25, 2026	35.25	35.31	35.09	35.25	35.16	1.00%	37,244
Mar 24, 2026	34.61	35.10	34.44	34.90	34.81	0.32%	39,977
Mar 23, 2026	34.16	34.95	34.16	34.79	34.70	2.02%	45,210
Mar 20, 2026	34.52	34.59	33.95	34.10	34.01	-1.50%	50,132
Mar 19, 2026	34.79	34.79	34.50	34.62	34.53	-1.11%	47,411
Mar 18, 2026	35.28	35.51	35.00	35.01	34.92	-1.05%	34,725
Mar 17, 2026	35.46	35.58	35.37	35.38	35.29	0.48%	17,470
Mar 16, 2026	34.80	35.26	34.80	35.21	35.12	1.65%	20,889
Mar 13, 2026	35.05	35.22	34.62	34.64	34.55	-0.72%	38,718
Mar 12, 2026	35.21	35.25	34.84	34.89	34.80	-1.66%	71,219
Mar 11, 2026	35.50	35.71	35.42	35.48	35.38	-0.11%	37,820
Mar 10, 2026	35.41	35.82	35.30	35.52	35.42	0.68%	41,321
Mar 9, 2026	35.18	35.36	34.69	35.28	35.19	-0.79%	95,755
Mar 6, 2026	35.85	35.85	35.40	35.56	35.46	-1.70%	61,445
Mar 5, 2026	36.49	36.49	36.04	36.18	36.08	-1.05%	44,272
Mar 4, 2026	36.47	36.67	36.44	36.56	36.46	0.59%	21,124
Mar 3, 2026	36.24	36.48	35.79	36.35	36.25	-1.10%	52,371
Mar 2, 2026	36.03	36.83	35.90	36.75	36.65	0.71%	60,405
Feb 27, 2026	37.15	37.30	36.43	36.49	36.39	-2.30%	88,451
Feb 26, 2026	37.24	37.48	36.95	37.35	37.16	1.00%	29,818
Feb 25, 2026	36.29	37.10	36.29	36.98	36.79	2.75%	41,360
Feb 24, 2026	36.22	36.26	35.89	35.99	35.81	-0.55%	69,378
Feb 23, 2026	36.57	36.74	35.98	36.19	36.00	-0.85%	58,922
Feb 20, 2026	36.13	36.50	36.13	36.50	36.31	1.25%	27,832
Feb 19, 2026	36.00	36.06	35.82	36.05	35.87	0.17%	27,367
Feb 18, 2026	35.80	36.00	35.76	35.99	35.81	1.10%	26,193
Feb 17, 2026	35.53	35.75	35.46	35.60	35.42	0.25%	34,299
Feb 13, 2026	35.32	35.53	35.07	35.51	35.33	0.42%	30,832
Feb 12, 2026	35.99	36.08	35.32	35.36	35.18	-1.53%	51,401
Feb 11, 2026	36.39	36.39	35.89	35.91	35.73	-0.83%	39,291
Feb 10, 2026	36.17	36.25	36.08	36.21	36.02	0.33%	30,003
Feb 9, 2026	35.67	36.09	35.67	36.09	35.90	1.32%	20,135
Feb 6, 2026	35.42	35.63	35.42	35.62	35.44	1.11%	32,306
Feb 5, 2026	35.12	35.34	34.89	35.23	35.05	-	88,612
Feb 4, 2026	35.28	35.41	35.15	35.23	35.05	0.20%	39,405
Feb 3, 2026	34.98	35.23	34.97	35.16	34.98	0.51%	126,139
Feb 2, 2026	34.44	35.03	34.44	34.98	34.80	1.86%	34,870
Jan 30, 2026	34.68	34.68	34.20	34.34	34.16	-1.49%	44,408
Jan 29, 2026	34.54	34.86	34.54	34.86	34.59	0.93%	43,042
Jan 28, 2026	34.88	34.89	34.38	34.54	34.27	-0.83%	50,930
Jan 27, 2026	34.84	35.09	34.79	34.83	34.56	-0.09%	21,977
Jan 26, 2026	35.02	35.15	34.85	34.86	34.59	-0.31%	17,484
Jan 23, 2026	35.16	35.16	34.76	34.97	34.70	-0.48%	49,864
Jan 22, 2026	35.05	35.21	35.00	35.14	34.87	0.66%	15,504
Jan 21, 2026	34.72	35.11	34.55	34.91	34.64	0.61%	105,208
Jan 20, 2026	35.04	35.10	34.66	34.70	34.43	-1.22%	44,761
Jan 19, 2026	35.30	35.30	35.08	35.13	34.86	-0.37%	8,594
Jan 16, 2026	35.28	35.42	35.25	35.26	34.99	0.26%	26,828
Jan 15, 2026	35.05	35.24	35.05	35.17	34.90	0.54%	22,566
Jan 14, 2026	35.02	35.02	34.81	34.98	34.71	-0.17%	35,509
Jan 13, 2026	35.10	35.23	34.96	35.04	34.77	-0.17%	113,181
Jan 12, 2026	35.01	35.12	34.88	35.10	34.83	0.03%	45,043
Jan 9, 2026	35.14	35.20	35.00	35.09	34.82	0.11%	36,104
Jan 8, 2026	34.85	35.18	34.85	35.05	34.78	0.46%	32,408
Jan 7, 2026	34.92	35.08	34.84	34.89	34.62	-0.26%	31,378
Jan 6, 2026	35.42	35.56	34.96	34.98	34.71	-1.10%	717,910
Jan 5, 2026	34.99	35.37	34.98	35.37	35.10	1.58%	53,335
Jan 2, 2026	34.73	34.87	34.63	34.82	34.55	0.61%	40,117
Dec 31, 2025	34.73	34.77	34.61	34.61	34.34	-0.80%	47,691
Dec 30, 2025	35.02	35.05	34.89	34.89	34.49	-0.23%	23,817
Dec 29, 2025	34.98	35.06	34.86	34.97	34.57	0.17%	32,065
Dec 24, 2025	34.20	34.98	34.20	34.91	34.51	0.32%	1,925
Dec 23, 2025	34.75	34.98	34.70	34.80	34.40	0.17%	12,251
Dec 22, 2025	34.82	34.93	34.71	34.74	34.34	-0.17%	18,810
Dec 19, 2025	34.60	34.94	34.60	34.80	34.40	0.87%	18,349
Dec 18, 2025	34.43	34.55	34.43	34.50	34.10	0.97%	17,726
Dec 17, 2025	34.62	34.62	34.13	34.17	33.78	-1.10%	39,484
Dec 16, 2025	34.62	34.63	34.52	34.55	34.15	-0.35%	23,402
Dec 15, 2025	34.60	34.74	34.60	34.67	34.27	0.43%	7,592
Dec 12, 2025	34.67	34.75	34.50	34.52	34.12	-0.14%	11,411
Dec 11, 2025	34.48	34.59	34.37	34.57	34.17	0.41%	17,384
Dec 10, 2025	34.09	34.51	34.09	34.43	34.03	1.03%	15,642
Dec 9, 2025	34.04	34.16	34.04	34.08	33.69	0.44%	15,277
Dec 8, 2025	33.95	34.04	33.93	33.93	33.54	-0.06%	15,543
Dec 5, 2025	33.93	33.96	33.86	33.95	33.56	0.33%	19,124
Dec 4, 2025	33.29	33.88	33.16	33.84	33.45	1.96%	34,151
Dec 3, 2025	33.33	33.41	33.08	33.19	32.81	-0.12%	24,123