Hatton National Bank PLC (COSE:HNB.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Hatton National Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 380.00 | 387.00 | 379.00 | 385.00 | 385.00 | 1.92% | 1,960,591 |
| Nov 3, 2026 | 380.00 | 384.50 | 377.00 | 377.75 | 377.75 | -0.07% | 13,734 |
| Nov 2, 2026 | 379.00 | 379.00 | 377.00 | 378.00 | 378.00 | 0.07% | 7,196 |
| Oct 30, 2026 | 384.50 | 384.50 | 377.00 | 377.75 | 377.75 | -1.31% | 16,593 |
| Oct 29, 2026 | 374.00 | 385.00 | 374.00 | 382.75 | 382.75 | 2.13% | 1,023,330 |
| Oct 28, 2026 | 367.50 | 375.00 | 367.50 | 374.75 | 374.75 | 1.97% | 6,842 |
| Oct 27, 2026 | 367.75 | 370.00 | 366.75 | 367.50 | 367.50 | -0.27% | 10,990 |
| Oct 26, 2026 | 369.25 | 372.00 | 368.00 | 368.50 | 368.50 | -0.20% | 11,844 |
| Oct 23, 2026 | 371.00 | 375.00 | 368.00 | 369.25 | 369.25 | -0.14% | 10,441 |
| Oct 22, 2026 | 379.00 | 379.00 | 368.00 | 369.75 | 369.75 | -1.20% | 63,561 |
| Oct 21, 2026 | 379.00 | 379.00 | 373.00 | 374.25 | 374.25 | 0.27% | 92,550 |
| Oct 20, 2026 | 375.00 | 375.00 | 373.00 | 373.25 | 373.25 | -0.47% | 36,823 |
| Oct 19, 2026 | 378.00 | 380.00 | 374.00 | 375.00 | 375.00 | -0.79% | 155,112 |
| Oct 16, 2026 | 375.00 | 380.00 | 375.00 | 378.00 | 378.00 | 0.80% | 13,706 |
| Oct 15, 2026 | 375.00 | 377.00 | 374.00 | 375.00 | 375.00 | - | 33,019 |
| Oct 14, 2026 | 375.00 | 378.00 | 374.50 | 375.00 | 375.00 | -0.20% | 18,579 |
| Oct 13, 2026 | 379.00 | 380.00 | 375.00 | 375.75 | 375.75 | -1.12% | 71,341 |
| Oct 12, 2026 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | 0.26% | 54,130 |
| Oct 9, 2026 | 376.50 | 380.00 | 376.50 | 379.00 | 379.00 | 0.93% | 35,788 |
| Oct 8, 2026 | 378.25 | 380.00 | 374.50 | 375.50 | 375.50 | -0.99% | 31,788 |
| Oct 7, 2026 | 382.00 | 382.00 | 378.75 | 379.25 | 379.25 | -0.33% | 97,967 |
| Oct 6, 2026 | 382.00 | 383.00 | 380.50 | 380.50 | 380.50 | -0.39% | 50,942 |
| Oct 5, 2026 | 382.00 | 383.00 | 381.50 | 382.00 | 382.00 | -0.13% | 71,869 |
| Oct 2, 2026 | 384.00 | 384.00 | 382.50 | 382.50 | 382.50 | -0.26% | 52,641 |
| Oct 1, 2026 | 383.50 | 385.00 | 383.25 | 383.50 | 383.50 | -0.13% | 170,716 |
| Sep 30, 2026 | 383.75 | 384.00 | 383.50 | 384.00 | 384.00 | 0.33% | 15,557 |
| Sep 29, 2026 | 383.50 | 383.50 | 382.50 | 382.75 | 382.75 | -0.20% | 13,839 |
| Sep 28, 2026 | 385.00 | 385.00 | 383.00 | 383.50 | 383.50 | - | 23,225 |
| Sep 25, 2026 | 383.75 | 384.00 | 383.00 | 383.50 | 383.50 | -0.13% | 5,363 |
| Sep 24, 2026 | 385.00 | 385.00 | 383.25 | 384.00 | 384.00 | -0.13% | 6,094 |
| Sep 23, 2026 | 383.00 | 385.00 | 383.00 | 384.50 | 384.50 | 0.46% | 26,790 |
| Sep 22, 2026 | 380.00 | 386.00 | 380.00 | 382.75 | 382.75 | 0.79% | 43,381 |
| Sep 21, 2026 | 381.50 | 381.50 | 379.25 | 379.75 | 379.75 | -0.52% | 10,433 |
| Sep 18, 2026 | 381.75 | 382.00 | 379.00 | 381.75 | 381.75 | 0.26% | 42,073 |
| Sep 17, 2026 | 381.00 | 382.00 | 380.00 | 380.75 | 380.75 | 0.07% | 3,038 |
| Sep 16, 2026 | 380.00 | 382.75 | 380.00 | 380.50 | 380.50 | 0.13% | 13,614 |
| Sep 15, 2026 | 381.00 | 381.00 | 379.75 | 380.00 | 380.00 | -0.20% | 46,022 |
| Sep 14, 2026 | 381.00 | 385.00 | 380.25 | 380.75 | 380.75 | -0.07% | 22,017 |
| Sep 11, 2026 | 383.00 | 383.00 | 380.00 | 381.00 | 381.00 | 0.13% | 37,651 |
| Sep 10, 2026 | 383.00 | 383.00 | 380.25 | 380.50 | 380.50 | -0.33% | 38,631 |
| Sep 9, 2026 | 383.25 | 385.00 | 381.00 | 381.75 | 381.75 | -0.39% | 11,228 |
| Sep 8, 2026 | 385.00 | 385.00 | 381.25 | 383.25 | 383.25 | 0.46% | 25,938 |
| Sep 7, 2026 | 380.00 | 385.00 | 380.00 | 381.50 | 381.50 | 0.39% | 701,368 |
| Sep 4, 2026 | 378.75 | 380.00 | 378.75 | 380.00 | 380.00 | 0.73% | 137,680 |
| Sep 3, 2026 | 380.00 | 384.50 | 377.00 | 377.25 | 377.25 | -0.72% | 101,839 |
| Sep 2, 2026 | 385.00 | 385.00 | 379.50 | 380.00 | 380.00 | - | 242,926 |
| Sep 1, 2026 | 382.00 | 385.00 | 379.75 | 380.00 | 380.00 | -0.07% | 27,063 |
| Aug 31, 2026 | 381.50 | 384.00 | 380.00 | 380.25 | 380.25 | -0.33% | 59,976 |
| Aug 28, 2026 | 385.00 | 385.00 | 380.00 | 381.50 | 381.50 | -0.07% | 195,593 |
| Aug 25, 2026 | 384.50 | 385.00 | 381.00 | 381.75 | 381.75 | -0.33% | 52,831 |