LON:HCHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	6.24	6.28	6.27	6.27	6.27	0.95%	6,410
Sep 21, 2026	6.21	6.23	6.19	6.21	6.21	1.29%	6,528
Sep 18, 2026	6.14	6.13	6.13	6.13	6.13	0.49%	6,407
Sep 17, 2026	6.07	6.10	6.08	6.10	6.10	0.80%	22,770
Sep 16, 2026	6.08	6.08	6.04	6.05	6.05	-0.40%	11,207
Sep 15, 2026	6.06	6.09	6.06	6.08	6.08	-0.69%	20,154
Sep 14, 2026	6.09	6.10	6.10	6.12	6.12	0.80%	14,422
Sep 11, 2026	6.09	6.09	6.06	6.07	6.07	0.01%	12,989
Sep 10, 2026	6.10	6.11	6.06	6.07	6.07	-0.66%	34,437
Sep 9, 2026	6.17	6.16	6.16	6.11	6.11	-0.99%	4,738
Sep 8, 2026	6.19	6.19	6.15	6.17	6.17	-0.02%	21,544
Sep 7, 2026	6.18	6.22	6.17	6.17	6.17	-1.56%	16,990
Sep 4, 2026	6.27	6.28	6.24	6.27	6.27	1.08%	35,611
Sep 3, 2026	6.19	6.20	6.18	6.20	6.20	-0.70%	22,280
Sep 2, 2026	6.23	6.22	6.20	6.25	6.25	0.02%	10,910
Sep 1, 2026	6.26	6.27	6.20	6.25	6.24	-0.98%	13,453
Aug 28, 2026	6.29	6.31	6.27	6.31	6.31	1.07%	5,947
Aug 27, 2026	6.24	6.29	6.24	6.24	6.24	-0.59%	4,989
Aug 26, 2026	6.30	6.28	6.26	6.28	6.28	0.67%	7,647
Aug 25, 2026	6.19	6.24	6.18	6.23	6.23	0.40%	15,239
Aug 24, 2026	6.20	6.21	6.19	6.21	6.21	-1.38%	13,877
Aug 21, 2026	6.32	6.33	6.30	6.30	6.30	0.85%	11,747
Aug 20, 2026	6.32	6.28	6.23	6.24	6.24	-0.67%	29,777
Aug 19, 2026	6.26	6.29	6.29	6.29	6.29	0.45%	8,151
Aug 18, 2026	6.32	6.29	6.25	6.26	6.26	-0.05%	20,942
Aug 17, 2026	6.30	6.28	6.25	6.26	6.26	0.71%	23,456
Aug 14, 2026	6.22	6.22	6.20	6.22	6.22	-0.21%	181,125
Aug 13, 2026	6.27	6.26	6.23	6.23	6.23	-1.02%	12,009
Aug 12, 2026	6.32	6.32	6.29	6.29	6.29	-1.26%	16,605
Aug 11, 2026	6.39	6.41	6.37	6.37	6.37	-1.54%	26,700
Aug 10, 2026	6.47	6.50	6.45	6.47	6.47	0.06%	30,457
Aug 7, 2026	6.43	6.47	6.41	6.47	6.47	1.13%	18,087
Aug 6, 2026	6.40	6.40	6.40	6.40	6.40	-0.30%	8,881
Aug 5, 2026	6.45	6.48	6.42	6.42	6.42	0.12%	15,826
Aug 4, 2026	6.41	6.42	6.36	6.41	6.41	-0.23%	30,948
Aug 3, 2026	6.41	6.42	6.39	6.42	6.42	0.94%	18,141
Jul 31, 2026	6.37	6.39	6.33	6.36	6.36	0.35%	41,888
Jul 30, 2026	6.39	6.41	6.33	6.34	6.34	-0.64%	26,717
Jul 29, 2026	6.39	6.44	6.34	6.38	6.38	1.16%	33,803
Jul 28, 2026	6.26	6.33	6.25	6.31	6.31	0.38%	35,076
Jul 27, 2026	6.24	6.31	6.24	6.29	6.29	1.58%	6,390
Jul 24, 2026	6.18	6.20	6.14	6.19	6.19	0.03%	4,449
Jul 23, 2026	6.25	6.26	6.19	6.19	6.19	-0.16%	6,719
Jul 22, 2026	6.19	6.21	6.17	6.20	6.20	-0.85%	46,584
Jul 21, 2026	6.29	6.30	6.24	6.25	6.25	-0.14%	206,367
Jul 20, 2026	6.22	6.26	6.20	6.26	6.26	2.98%	19,525
Jul 17, 2026	6.08	6.09	6.02	6.08	6.08	-2.47%	17,935
Jul 16, 2026	6.23	6.24	6.19	6.23	6.23	0.02%	27,655
Jul 15, 2026	6.22	6.28	6.19	6.23	6.23	1.14%	17,879
Jul 14, 2026	6.17	6.16	6.15	6.16	6.16	1.13%	17,018