LON:HCAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	36.37	36.21	35.99	35.99	35.99	-0.95%	24,588
Sep 22, 2026	36.28	36.31	36.27	36.34	36.34	0.68%	1,921
Sep 21, 2026	36.25	36.25	36.25	36.09	36.09	0.29%	250
Sep 18, 2026	36.29	36.29	35.98	35.99	35.99	-0.73%	10,928
Sep 17, 2026	36.24	36.43	36.22	36.25	36.25	-0.08%	8,287
Sep 16, 2026	36.32	36.32	36.32	36.28	36.28	0.65%	1,250
Sep 15, 2026	36.15	36.24	36.09	36.05	36.05	-0.57%	42,351
Sep 14, 2026	36.26	36.26	36.10	36.25	36.25	-0.18%	2,827
Sep 11, 2026	36.26	36.46	36.26	36.32	36.32	-0.08%	8,492
Sep 10, 2026	36.68	36.68	36.28	36.35	36.35	-0.79%	6,640
Sep 9, 2026	36.97	36.97	36.76	36.64	36.64	-1.29%	382
Sep 8, 2026	37.08	37.22	37.04	37.12	37.12	-0.31%	48,061
Sep 7, 2026	37.20	37.25	37.16	37.23	37.23	-0.32%	59,871
Sep 4, 2026	37.45	37.45	37.20	37.35	37.35	-0.17%	49,968
Sep 3, 2026	36.85	37.31	36.84	37.42	37.42	2.32%	117,387
Sep 2, 2026	36.29	36.39	36.17	36.57	36.57	0.47%	153,045
Sep 1, 2026	36.90	36.94	36.34	36.40	36.40	-2.01%	658,197
Aug 28, 2026	37.44	37.48	37.37	37.14	37.14	-0.24%	3,129
Aug 27, 2026	37.31	37.36	37.20	37.23	37.23	-0.45%	1,064,962
Aug 26, 2026	37.45	37.49	37.41	37.40	37.40	-0.32%	1,230
Aug 25, 2026	37.36	37.36	37.22	37.52	37.52	0.60%	1,913
Aug 24, 2026	37.34	37.35	37.19	37.30	37.30	-0.07%	3,905
Aug 21, 2026	37.30	37.64	37.25	37.32	37.32	0.46%	3,310
Aug 20, 2026	37.17	37.23	36.95	37.15	37.15	-0.20%	2,818
Aug 19, 2026	37.06	37.44	37.03	37.23	37.23	0.73%	6,273
Aug 18, 2026	37.21	37.24	37.03	36.96	36.96	-1.22%	2,206
Aug 17, 2026	37.46	37.50	37.34	37.41	37.41	0.28%	3,217
Aug 14, 2026	37.29	37.42	37.29	37.31	37.31	0.73%	4,501
Aug 13, 2026	37.09	37.17	37.02	37.04	37.04	-0.09%	5,046
Aug 12, 2026	36.94	37.09	36.89	37.07	37.07	0.20%	1,893
Aug 11, 2026	36.88	37.00	36.80	37.00	37.00	0.23%	3,333
Aug 10, 2026	36.84	36.86	36.76	36.91	36.91	0.53%	3,077
Aug 7, 2026	36.45	36.67	36.45	36.72	36.72	0.91%	2,156
Aug 6, 2026	36.59	36.60	36.36	36.39	36.39	-0.44%	9,804
Aug 5, 2026	36.17	36.69	36.10	36.55	36.55	1.85%	14,091
Aug 4, 2026	35.77	36.05	35.77	35.88	35.88	0.36%	16,219
Aug 3, 2026	35.68	35.78	35.62	35.75	35.75	0.20%	18,445
Jul 31, 2026	35.86	35.97	35.71	35.68	35.68	0.13%	5,216
Jul 30, 2026	35.62	35.81	35.58	35.64	35.64	0.13%	5,284
Jul 29, 2026	36.27	36.34	35.84	35.85	35.59	-0.88%	2,208
Jul 28, 2026	35.97	36.11	35.91	36.17	35.91	1.22%	816
Jul 27, 2026	35.98	36.00	35.87	35.74	35.47	-0.20%	3,481
Jul 24, 2026	35.63	35.79	35.63	35.81	35.54	0.99%	9,010
Jul 23, 2026	35.79	35.82	35.49	35.46	35.20	-1.29%	5,385
Jul 22, 2026	35.64	36.04	35.64	35.92	35.66	0.90%	7,987
Jul 21, 2026	35.56	35.57	35.56	35.60	35.34	-0.39%	578
Jul 20, 2026	35.99	36.01	35.99	35.74	35.48	-0.60%	105
Jul 17, 2026	35.83	36.00	35.66	35.96	35.69	-0.17%	8,490
Jul 16, 2026	35.91	35.96	35.86	36.02	35.75	0.35%	8,811
Jul 15, 2026	35.69	35.98	35.69	35.89	35.63	0.20%	3,945