LON:HEMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.72	13.72	13.65	13.69	13.69	0.93%	7,927
May 21, 2026	13.60	13.63	13.51	13.57	13.57	0.38%	14,694
May 20, 2026	13.35	13.91	13.29	13.51	13.51	1.79%	13,514
May 19, 2026	13.38	13.43	13.25	13.28	13.28	-1.31%	27,884
May 18, 2026	13.56	13.68	13.48	13.45	13.45	-1.37%	12,639
May 15, 2026	13.70	13.91	13.54	13.64	13.64	-1.98%	8,599
May 14, 2026	13.81	13.92	13.79	13.91	13.91	0.79%	16,819
May 13, 2026	13.74	13.75	13.68	13.80	13.80	2.91%	4,461
May 12, 2026	13.65	13.68	13.46	13.41	13.41	-3.18%	23,077
May 11, 2026	13.80	13.87	13.76	13.85	13.85	0.36%	11,751
May 8, 2026	13.76	13.69	13.67	13.80	13.80	0.61%	5,909
May 7, 2026	13.84	13.87	13.70	13.72	13.72	-0.12%	19,756
May 6, 2026	13.56	13.77	13.56	13.74	13.74	2.53%	25,445
May 5, 2026	13.29	13.39	13.21	13.40	13.40	2.29%	69,248
May 1, 2026	13.08	13.15	12.93	13.10	13.10	1.07%	11,796
Apr 30, 2026	12.93	13.02	12.82	12.96	12.96	0.08%	19,214
Apr 29, 2026	13.05	13.06	12.94	12.95	12.95	0.47%	8,487
Apr 28, 2026	13.03	13.03	12.90	12.89	12.89	-1.17%	9,513
Apr 27, 2026	13.06	13.10	13.06	13.04	13.04	-0.06%	7,315
Apr 24, 2026	12.98	13.08	12.91	13.05	13.05	0.78%	10,919
Apr 23, 2026	12.93	12.95	12.82	12.95	12.95	-0.39%	3,989
Apr 22, 2026	12.97	12.99	12.92	13.00	13.00	0.86%	16,448
Apr 21, 2026	13.05	12.91	12.91	12.89	12.89	-0.49%	2,739
Apr 20, 2026	12.89	13.00	12.86	12.95	12.95	-0.92%	11,749
Apr 17, 2026	12.79	13.09	12.79	13.07	13.07	1.88%	19,113
Apr 16, 2026	12.85	12.87	12.76	12.83	12.83	0.71%	11,024
Apr 15, 2026	12.66	12.73	12.70	12.74	12.74	0.47%	6,337
Apr 14, 2026	12.59	12.64	12.59	12.68	12.68	1.80%	13,937
Apr 13, 2026	12.42	12.47	12.38	12.46	12.46	-0.41%	16,389
Apr 10, 2026	12.51	12.56	12.46	12.51	12.51	0.91%	13,561
Apr 9, 2026	12.43	12.44	12.33	12.39	12.39	-0.46%	6,209
Apr 8, 2026	12.44	12.55	12.43	12.45	12.45	5.00%	16,885
Apr 7, 2026	12.02	12.11	11.93	11.86	11.86	0.07%	25,456
Apr 2, 2026	11.75	11.81	11.72	11.85	11.85	-1.18%	9,837
Apr 1, 2026	12.01	12.01	11.91	11.99	11.99	3.20%	7,417
Mar 31, 2026	11.48	11.61	11.46	11.62	11.62	-0.09%	12,571
Mar 30, 2026	11.52	11.68	11.52	11.63	11.63	0.57%	20,922
Mar 27, 2026	11.72	11.72	11.52	11.56	11.56	-0.78%	25,354
Mar 26, 2026	11.81	11.81	11.66	11.66	11.66	-2.43%	70,772
Mar 25, 2026	11.94	11.97	11.87	11.95	11.95	1.53%	5,698
Mar 24, 2026	11.76	11.83	11.68	11.77	11.77	0.37%	1,651
Mar 23, 2026	11.49	11.94	11.37	11.72	11.72	0.25%	30,197
Mar 20, 2026	11.88	11.91	11.68	11.69	11.69	-1.35%	6,119
Mar 19, 2026	12.03	12.03	11.57	11.85	11.85	-2.23%	18,912
Mar 18, 2026	12.38	12.39	12.10	12.12	12.12	-0.84%	6,301
Mar 17, 2026	12.20	12.29	12.14	12.23	12.23	0.96%	2,191
Mar 16, 2026	12.07	12.19	12.00	12.11	12.11	1.51%	3,275
Mar 13, 2026	11.91	12.09	11.86	11.93	11.93	0.39%	125,120
Mar 12, 2026	12.16	12.16	11.83	11.88	11.88	-1.91%	13,966
Mar 11, 2026	12.20	12.21	12.07	12.12	12.12	-0.83%	3,934