Hatton National Bank PLC (COSE:HNB.N0000)
Sri Lanka · Delayed Price · Currency is LKR 393.25
+1.00 (0.25%)
At close: Sep 30, 2025
Hatton National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 392.00 | 395.00 | 392.00 | 393.25 | 393.25 | 0.25% | 145,924 |
| Sep 29, 2025 | 393.75 | 395.00 | 391.00 | 392.25 | 392.25 | - | 139,943 |
| Sep 26, 2025 | 394.00 | 394.75 | 391.75 | 392.25 | 392.25 | 0.32% | 271,346 |
| Sep 25, 2025 | 390.00 | 393.00 | 380.00 | 391.00 | 391.00 | 0.32% | 351,941 |
| Sep 24, 2025 | 393.00 | 393.00 | 388.75 | 389.75 | 389.75 | 0.13% | 37,910 |
| Sep 23, 2025 | 390.00 | 393.00 | 389.00 | 389.25 | 389.25 | -0.19% | 200,159 |
| Sep 22, 2025 | 390.00 | 399.50 | 388.00 | 390.00 | 390.00 | 0.58% | 290,435 |
| Sep 19, 2025 | 387.25 | 389.00 | 385.00 | 387.75 | 387.75 | 0.13% | 83,419 |
| Sep 18, 2025 | 384.50 | 389.50 | 384.50 | 387.25 | 387.25 | 0.72% | 81,546 |
| Sep 17, 2025 | 387.50 | 390.25 | 383.75 | 384.50 | 384.50 | -0.06% | 77,977 |
| Sep 16, 2025 | 380.00 | 385.00 | 379.75 | 384.75 | 384.75 | 1.25% | 252,984 |
| Sep 15, 2025 | 386.00 | 386.00 | 379.00 | 380.00 | 380.00 | -1.11% | 1,179,526 |
| Sep 12, 2025 | 385.50 | 391.00 | 384.00 | 384.25 | 384.25 | -0.26% | 1,496,910 |
| Sep 11, 2025 | 396.00 | 396.00 | 385.00 | 385.25 | 385.25 | -2.16% | 168,661 |
| Sep 10, 2025 | 385.00 | 400.00 | 380.25 | 393.75 | 393.75 | 2.27% | 266,352 |
| Sep 9, 2025 | 389.50 | 389.50 | 383.75 | 385.00 | 385.00 | -0.84% | 497,427 |
| Sep 8, 2025 | 394.50 | 394.50 | 385.00 | 388.25 | 388.25 | -1.40% | 198,065 |
| Sep 4, 2025 | 395.00 | 395.00 | 392.00 | 393.75 | 393.75 | -0.32% | 92,787 |
| Sep 3, 2025 | 397.75 | 399.75 | 395.00 | 395.00 | 395.00 | -0.57% | 465,357 |
| Sep 2, 2025 | 402.00 | 402.00 | 397.00 | 397.25 | 397.25 | -0.69% | 115,343 |
| Sep 1, 2025 | 400.00 | 403.00 | 398.50 | 400.00 | 400.00 | 0.13% | 211,419 |
| Aug 29, 2025 | 402.00 | 404.75 | 399.00 | 399.50 | 399.50 | - | 785,344 |
| Aug 28, 2025 | 400.00 | 401.00 | 399.00 | 399.50 | 399.50 | -0.06% | 132,756 |
| Aug 27, 2025 | 399.50 | 405.00 | 397.25 | 399.75 | 399.75 | - | 63,364 |
| Aug 26, 2025 | 398.25 | 400.00 | 396.75 | 399.75 | 399.75 | 0.50% | 777,804 |
| Aug 25, 2025 | 400.00 | 405.00 | 397.00 | 397.75 | 397.75 | -1.55% | 2,197,788 |
| Aug 22, 2025 | 405.00 | 407.25 | 403.75 | 404.00 | 404.00 | -0.12% | 721,131 |
| Aug 21, 2025 | 408.00 | 408.00 | 404.00 | 404.50 | 404.50 | -0.37% | 3,911,128 |
| Aug 20, 2025 | 401.00 | 410.00 | 401.00 | 406.00 | 406.00 | 1.75% | 4,641,915 |
| Aug 19, 2025 | 385.50 | 400.25 | 385.50 | 399.00 | 399.00 | 3.50% | 4,599,144 |
| Aug 18, 2025 | 380.00 | 385.50 | 380.00 | 385.50 | 385.50 | 1.51% | 1,479,495 |
| Aug 15, 2025 | 377.25 | 380.00 | 377.25 | 379.75 | 379.75 | 0.46% | 1,609,143 |
| Aug 14, 2025 | 382.00 | 382.00 | 377.00 | 378.00 | 378.00 | -0.26% | 532,518 |
| Aug 13, 2025 | 377.00 | 380.00 | 377.00 | 379.00 | 379.00 | 0.80% | 193,420 |
| Aug 12, 2025 | 377.25 | 380.00 | 374.50 | 376.00 | 376.00 | -0.33% | 212,556 |
| Aug 11, 2025 | 375.25 | 380.00 | 375.25 | 377.25 | 377.25 | 0.53% | 299,048 |
| Aug 7, 2025 | 374.75 | 376.00 | 374.00 | 375.25 | 375.25 | 0.40% | 171,742 |
| Aug 6, 2025 | 374.00 | 375.00 | 373.00 | 373.75 | 373.75 | -0.13% | 459,988 |
| Aug 5, 2025 | 375.00 | 375.00 | 370.75 | 374.25 | 374.25 | 0.34% | 351,605 |
| Aug 4, 2025 | 374.25 | 375.00 | 372.00 | 373.00 | 373.00 | -0.27% | 634,109 |
| Aug 1, 2025 | 363.25 | 374.75 | 362.75 | 374.00 | 374.00 | 3.31% | 616,097 |
| Jul 31, 2025 | 362.00 | 363.00 | 360.00 | 362.00 | 362.00 | 0.07% | 400,373 |
| Jul 30, 2025 | 362.00 | 363.00 | 361.50 | 361.75 | 361.75 | 0.07% | 684,153 |
| Jul 29, 2025 | 362.00 | 363.00 | 360.25 | 361.50 | 361.50 | -0.21% | 595,590 |
| Jul 28, 2025 | 363.00 | 363.75 | 362.00 | 362.25 | 362.25 | - | 252,612 |
| Jul 25, 2025 | 362.00 | 362.50 | 359.00 | 362.25 | 362.25 | 0.21% | 144,633 |
| Jul 24, 2025 | 360.00 | 362.50 | 359.50 | 361.50 | 361.50 | 0.70% | 241,138 |
| Jul 23, 2025 | 359.00 | 360.00 | 356.00 | 359.00 | 359.00 | 0.35% | 232,730 |
| Jul 22, 2025 | 356.00 | 358.00 | 355.00 | 357.75 | 357.75 | 0.49% | 335,204 |
| Jul 21, 2025 | 358.50 | 359.00 | 356.00 | 356.00 | 356.00 | -0.70% | 352,395 |