Himatsingka Seide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	109.90	116.45	108.15	110.90	110.90	0.91%	33,936
Feb 12, 2026	110.20	113.50	106.75	109.90	109.90	-0.99%	35,808
Feb 11, 2026	114.85	114.90	110.70	111.00	111.00	-3.35%	33,988
Feb 10, 2026	118.75	118.75	114.40	114.85	114.85	-4.33%	34,722
Feb 9, 2026	119.30	124.35	119.30	120.05	120.05	0.88%	53,638
Feb 6, 2026	116.95	123.35	116.75	119.00	119.00	1.71%	61,947
Feb 5, 2026	118.95	119.15	116.55	117.00	117.00	-1.52%	33,169
Feb 4, 2026	117.95	126.50	116.60	118.80	118.80	-0.04%	127,208
Feb 3, 2026	123.20	123.20	115.00	118.85	118.85	15.73%	1,110,447
Feb 2, 2026	104.00	104.00	100.35	102.70	102.70	-2.47%	9,791
Feb 1, 2026	103.90	108.90	102.05	105.30	105.30	1.40%	18,021
Jan 30, 2026	101.10	104.30	99.20	103.85	103.85	2.72%	8,422
Jan 29, 2026	103.00	103.00	99.90	101.10	101.10	-1.70%	17,268
Jan 28, 2026	102.00	104.95	101.25	102.85	102.85	1.48%	16,247
Jan 27, 2026	99.05	104.85	99.05	101.35	101.35	3.31%	38,922
Jan 23, 2026	103.50	104.00	97.50	98.10	98.10	-5.17%	11,192
Jan 22, 2026	98.15	105.95	97.80	103.45	103.45	7.59%	35,770
Jan 21, 2026	97.70	98.10	94.40	96.15	96.15	-1.54%	34,976
Jan 20, 2026	101.40	101.40	97.00	97.65	97.65	-4.26%	25,625
Jan 19, 2026	105.10	105.10	101.80	102.00	102.00	-3.00%	7,892
Jan 16, 2026	103.20	105.95	103.15	105.15	105.15	1.89%	7,796
Jan 14, 2026	102.90	104.15	102.00	103.20	103.20	0.73%	4,181
Jan 13, 2026	104.55	105.75	101.80	102.45	102.45	-1.63%	14,622
Jan 12, 2026	105.80	106.80	100.55	104.15	104.15	-1.51%	46,207
Jan 9, 2026	108.50	108.50	104.50	105.75	105.75	-3.16%	20,995
Jan 8, 2026	111.30	112.80	108.40	109.20	109.20	-2.41%	24,495
Jan 7, 2026	111.00	112.90	111.00	111.90	111.90	0.45%	10,302
Jan 6, 2026	112.00	113.00	110.50	111.40	111.40	-1.24%	28,677
Jan 5, 2026	113.80	115.25	112.60	112.80	112.80	-1.87%	13,518
Jan 2, 2026	112.90	115.35	112.70	114.95	114.95	1.91%	22,281
Jan 1, 2026	114.20	114.60	112.00	112.80	112.80	-0.97%	5,263
Dec 31, 2025	114.15	114.75	113.15	113.90	113.90	0.80%	4,721
Dec 30, 2025	114.40	114.40	111.60	113.00	113.00	-1.27%	13,263
Dec 29, 2025	115.15	116.10	113.50	114.45	114.45	-0.74%	12,831
Dec 26, 2025	114.75	115.95	114.05	115.30	115.30	-0.35%	10,047
Dec 24, 2025	116.20	116.70	113.30	115.70	115.70	-0.43%	61,998
Dec 23, 2025	117.05	117.75	115.85	116.20	116.20	-0.43%	4,520
Dec 22, 2025	116.00	116.95	115.70	116.70	116.70	0.78%	6,328
Dec 19, 2025	113.90	116.25	113.90	115.80	115.80	1.71%	12,712
Dec 18, 2025	115.35	115.40	113.05	113.85	113.85	-1.39%	5,592
Dec 17, 2025	117.00	117.95	114.90	115.45	115.45	-1.32%	5,559
Dec 16, 2025	117.25	118.05	116.55	117.00	117.00	-1.06%	7,748
Dec 15, 2025	116.55	119.35	115.50	118.25	118.25	1.24%	14,152
Dec 12, 2025	116.00	117.25	115.60	116.80	116.80	0.69%	27,419
Dec 11, 2025	115.65	117.20	113.75	116.00	116.00	0.91%	19,422
Dec 10, 2025	115.55	117.60	114.40	114.95	114.95	0.70%	13,121
Dec 9, 2025	112.00	116.00	110.90	114.15	114.15	0.93%	54,136
Dec 8, 2025	116.05	116.90	112.10	113.10	113.10	-3.25%	51,569
Dec 5, 2025	117.70	118.70	116.40	116.90	116.90	-0.68%	8,450
Dec 4, 2025	118.60	119.20	116.00	117.70	117.70	-0.72%	27,796