TSX:HXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	88.32	88.67	88.06	88.14	88.14	-0.51%	127,857
Apr 27, 2026	88.51	88.75	88.38	88.59	88.59	-0.30%	74,003
Apr 24, 2026	88.96	89.02	88.50	88.86	88.86	-0.06%	122,799
Apr 23, 2026	88.69	89.11	88.29	88.91	88.91	0.06%	168,698
Apr 22, 2026	89.26	89.29	88.70	88.86	88.86	0.20%	62,396
Apr 21, 2026	89.83	90.00	88.64	88.68	88.68	-1.26%	209,795
Apr 20, 2026	89.47	89.87	89.46	89.81	89.81	0.08%	234,146
Apr 17, 2026	89.25	89.84	89.11	89.74	89.74	0.83%	270,822
Apr 16, 2026	89.53	89.69	88.92	89.00	89.00	-0.29%	189,355
Apr 15, 2026	89.04	89.50	88.90	89.26	89.26	0.31%	128,135
Apr 14, 2026	88.55	89.02	88.30	88.98	88.98	0.62%	200,769
Apr 13, 2026	87.75	88.54	87.65	88.43	88.43	0.57%	149,177
Apr 10, 2026	87.73	88.18	87.73	87.93	87.93	0.58%	287,387
Apr 9, 2026	87.81	88.03	87.40	87.42	87.42	-0.48%	65,070
Apr 8, 2026	88.50	88.50	87.50	87.84	87.84	1.15%	668,482
Apr 7, 2026	86.46	86.84	86.14	86.84	86.84	0.25%	481,281
Apr 6, 2026	86.33	86.76	86.33	86.62	86.62	0.24%	125,923
Apr 2, 2026	85.10	86.53	85.05	86.41	86.41	0.54%	200,154
Apr 1, 2026	86.02	86.32	85.74	85.95	85.95	0.46%	144,907
Mar 31, 2026	84.46	85.65	84.43	85.56	85.56	2.28%	340,614
Mar 30, 2026	84.34	84.83	83.29	83.65	83.65	0.01%	117,596
Mar 27, 2026	83.30	83.98	83.22	83.64	83.64	0.01%	120,685
Mar 26, 2026	83.94	85.10	83.61	83.63	83.63	-1.33%	143,063
Mar 25, 2026	84.69	84.95	84.03	84.76	84.76	1.28%	172,972
Mar 24, 2026	83.11	84.20	82.83	83.69	83.69	0.08%	221,730
Mar 23, 2026	83.07	84.01	82.75	83.62	83.62	1.76%	404,183
Mar 20, 2026	83.35	83.49	81.82	82.17	82.17	-1.71%	234,768
Mar 19, 2026	83.33	83.83	83.05	83.60	83.60	-1.11%	238,025
Mar 18, 2026	85.40	85.42	84.51	84.54	84.54	-1.67%	120,752
Mar 17, 2026	86.20	86.78	85.90	85.98	85.98	0.17%	228,903
Mar 16, 2026	85.00	85.89	85.00	85.83	85.83	1.19%	180,745
Mar 13, 2026	85.59	86.02	84.64	84.82	84.82	-0.63%	167,458
Mar 12, 2026	85.82	86.00	85.31	85.36	85.36	-0.73%	277,547
Mar 11, 2026	86.02	86.44	85.73	85.99	85.99	-0.35%	429,331
Mar 10, 2026	86.26	86.90	86.00	86.29	86.29	0.15%	304,567
Mar 9, 2026	84.87	86.33	84.25	86.16	86.16	0.33%	376,700
Mar 6, 2026	86.10	86.41	85.42	85.88	85.88	-1.55%	380,370
Mar 5, 2026	87.24	87.76	86.59	87.23	87.23	-0.75%	549,104
Mar 4, 2026	87.73	88.06	87.37	87.89	87.89	0.50%	311,754
Mar 3, 2026	87.22	87.55	85.76	87.45	87.45	-1.77%	1,114,180
Mar 2, 2026	87.98	89.04	87.98	89.03	89.03	0.72%	169,768
Feb 27, 2026	88.72	88.89	88.25	88.39	88.39	-0.65%	309,337
Feb 26, 2026	88.18	89.00	88.08	88.97	88.97	0.85%	190,789
Feb 25, 2026	88.08	88.51	87.70	88.22	88.22	0.59%	279,798
Feb 24, 2026	87.24	87.74	87.03	87.70	87.70	0.39%	334,987
Feb 23, 2026	87.62	88.04	86.87	87.36	87.36	-0.29%	262,770
Feb 20, 2026	87.09	87.62	87.08	87.61	87.61	0.50%	295,944
Feb 19, 2026	86.61	87.17	86.39	87.17	87.17	0.44%	417,892
Feb 18, 2026	85.87	87.02	85.87	86.79	86.79	1.47%	319,520
Feb 17, 2026	85.39	85.66	84.71	85.53	85.53	-0.33%	422,679
Feb 13, 2026	84.69	85.82	84.40	85.81	85.81	1.50%	328,280
Feb 12, 2026	86.24	86.31	84.41	84.54	84.54	-1.77%	564,118
Feb 11, 2026	87.35	87.35	85.62	86.06	86.06	-0.21%	370,684
Feb 10, 2026	85.70	86.37	85.70	86.24	86.24	0.81%	387,178
Feb 9, 2026	84.31	85.59	84.29	85.55	85.55	1.54%	236,421
Feb 6, 2026	83.84	84.37	83.73	84.26	84.26	1.21%	431,423
Feb 5, 2026	83.49	84.17	83.10	83.25	83.25	-1.25%	684,255
Feb 4, 2026	84.23	84.44	83.65	84.30	84.30	0.55%	908,261
Feb 3, 2026	84.19	84.34	83.13	83.84	83.84	0.14%	455,999
Feb 2, 2026	82.82	83.86	82.80	83.72	83.72	1.03%	750,868
Jan 30, 2026	85.23	85.23	82.45	82.87	82.87	-2.87%	637,857
Jan 29, 2026	85.94	86.04	84.55	85.32	85.32	-0.08%	616,717
Jan 28, 2026	85.48	85.79	85.01	85.39	85.39	0.09%	402,232
Jan 27, 2026	85.51	85.68	85.09	85.31	85.31	-0.20%	255,976
Jan 26, 2026	86.09	86.18	85.41	85.48	85.48	-0.13%	367,999
Jan 23, 2026	85.40	85.61	85.15	85.59	85.59	0.36%	361,633
Jan 22, 2026	85.43	85.78	85.10	85.28	85.28	0.21%	140,517
Jan 21, 2026	85.15	85.47	84.71	85.10	85.10	0.34%	338,393
Jan 20, 2026	85.70	85.70	84.71	84.81	84.81	-1.41%	512,721
Jan 19, 2026	85.60	86.04	85.55	86.02	86.02	-	220,587
Jan 16, 2026	86.20	86.24	85.73	86.02	86.02	-0.09%	231,505
Jan 15, 2026	85.80	86.25	85.80	86.10	86.10	0.33%	226,781
Jan 14, 2026	85.87	85.89	85.29	85.82	85.82	0.08%	400,740
Jan 13, 2026	85.96	86.06	85.65	85.75	85.75	0.01%	197,311
Jan 12, 2026	85.39	85.81	85.25	85.74	85.74	0.56%	184,060
Jan 9, 2026	85.04	85.50	84.97	85.26	85.26	0.59%	230,828
Jan 8, 2026	83.88	84.81	83.83	84.76	84.76	0.91%	358,752
Jan 7, 2026	84.38	84.38	83.74	84.00	84.00	-0.84%	437,911
Jan 6, 2026	84.45	84.81	84.18	84.71	84.71	0.41%	329,540
Jan 5, 2026	83.91	84.57	83.91	84.36	84.36	0.90%	191,981
Jan 2, 2026	83.49	83.61	83.13	83.61	83.61	0.57%	256,066
Dec 31, 2025	83.47	83.52	83.09	83.14	83.14	-0.45%	94,435
Dec 30, 2025	83.79	83.86	83.49	83.52	83.52	-0.10%	226,714
Dec 29, 2025	83.49	83.83	83.45	83.60	83.60	-0.18%	385,987
Dec 24, 2025	83.72	83.96	83.49	83.75	83.75	-0.05%	208,943
Dec 23, 2025	83.66	83.81	83.57	83.79	83.79	0.19%	582,933
Dec 22, 2025	83.52	83.82	83.23	83.63	83.63	0.46%	169,022
Dec 19, 2025	82.87	83.57	82.72	83.25	83.25	0.88%	661,704
Dec 18, 2025	82.21	82.94	82.19	82.52	82.52	0.74%	620,609
Dec 17, 2025	82.23	82.28	81.69	81.91	81.91	0.02%	304,875
Dec 16, 2025	82.19	82.41	81.77	81.89	81.89	-0.74%	483,552
Dec 15, 2025	82.95	83.04	82.39	82.50	82.50	-0.12%	296,472
Dec 12, 2025	82.94	82.99	82.08	82.60	82.60	-0.21%	214,548
Dec 11, 2025	82.34	82.87	82.28	82.77	82.77	0.51%	301,945
Dec 10, 2025	81.62	82.52	81.62	82.35	82.35	0.78%	240,462
Dec 9, 2025	81.58	82.14	81.58	81.71	81.71	0.12%	125,072
Dec 8, 2025	82.02	82.07	81.58	81.61	81.61	-0.57%	95,925
Dec 5, 2025	82.52	82.60	82.00	82.08	82.08	-0.52%	203,089
Dec 4, 2025	81.82	82.58	81.78	82.51	82.51	1.05%	299,374
Dec 3, 2025	81.54	81.78	81.38	81.65	81.65	0.39%	170,540