LON:HEMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	14.38	14.48	14.39	14.45	14.45	0.44%	15,050
Sep 21, 2026	14.31	14.29	14.29	14.38	14.38	2.85%	7,561
Sep 18, 2026	14.13	14.13	14.03	13.99	13.99	-0.63%	21,921
Sep 17, 2026	13.89	14.08	13.85	14.07	14.07	1.46%	36,878
Sep 16, 2026	13.81	13.87	13.82	13.87	13.87	1.31%	10,014
Sep 15, 2026	13.80	13.74	13.70	13.69	13.69	-0.39%	1,503
Sep 14, 2026	13.89	13.89	13.71	13.75	13.75	-2.59%	3,847
Sep 11, 2026	14.03	14.14	14.02	14.11	14.11	0.94%	5,730
Sep 10, 2026	14.17	14.19	13.99	13.98	13.98	-1.40%	3,777
Sep 9, 2026	14.26	14.25	14.19	14.18	14.18	-0.72%	11,734
Sep 8, 2026	14.21	14.17	14.15	14.28	14.28	0.32%	1,691
Sep 7, 2026	14.28	14.31	14.20	14.23	14.23	0.27%	19,718
Sep 4, 2026	14.09	14.20	13.98	14.20	14.20	1.79%	9,142
Sep 3, 2026	13.91	13.93	13.88	13.95	13.95	0.14%	5,089
Sep 2, 2026	13.84	13.89	13.77	13.93	13.93	-0.14%	33,682
Sep 1, 2026	14.04	14.07	13.91	13.95	13.95	-0.29%	39,641
Aug 28, 2026	13.93	14.02	13.93	13.99	13.99	0.52%	6,928
Aug 27, 2026	13.96	13.96	13.88	13.91	13.91	0.23%	12,763
Aug 26, 2026	13.89	13.97	13.84	13.88	13.88	0.75%	5,941
Aug 25, 2026	13.69	13.79	13.66	13.78	13.78	1.42%	22,680
Aug 24, 2026	13.66	13.67	13.55	13.58	13.58	-1.64%	2,687
Aug 21, 2026	13.81	13.89	13.84	13.81	13.81	0.99%	19,821
Aug 20, 2026	13.73	13.69	13.58	13.67	13.67	0.29%	10,493
Aug 19, 2026	13.66	13.70	13.60	13.63	13.63	0.59%	10,846
Aug 18, 2026	13.81	13.77	13.65	13.55	13.55	-3.38%	6,579
Aug 17, 2026	13.94	14.04	13.94	14.03	14.03	1.81%	7,414
Aug 14, 2026	13.83	13.84	13.83	13.78	13.78	-0.67%	18,679
Aug 13, 2026	13.80	13.84	13.80	13.87	13.87	0.66%	1,623
Aug 12, 2026	13.67	13.80	13.67	13.78	13.78	1.29%	24,975
Aug 11, 2026	13.55	13.65	13.52	13.60	13.60	0.58%	10,796
Aug 10, 2026	13.60	13.63	13.54	13.53	13.53	-0.57%	20,971
Aug 7, 2026	13.54	13.71	13.49	13.60	13.60	-0.10%	4,094
Aug 6, 2026	13.50	13.65	13.43	13.62	13.62	-0.64%	5,173
Aug 5, 2026	13.71	13.75	13.64	13.70	13.70	0.20%	13,001
Aug 4, 2026	13.45	13.70	13.38	13.68	13.68	2.87%	2,548
Aug 3, 2026	13.44	13.47	13.19	13.29	13.29	-0.03%	29,209
Jul 31, 2026	13.53	13.59	13.51	13.30	13.30	1.28%	8,018
Jul 30, 2026	12.83	13.17	12.79	13.13	13.13	1.86%	67,181
Jul 29, 2026	12.95	13.04	12.86	12.89	12.89	-1.89%	10,959
Jul 28, 2026	13.09	13.13	12.98	13.14	13.14	-0.85%	15,658
Jul 27, 2026	13.52	13.51	13.21	13.25	13.25	-1.02%	19,351
Jul 24, 2026	13.38	13.44	13.31	13.39	13.39	-0.53%	3,513
Jul 23, 2026	13.70	13.77	13.45	13.46	13.46	-1.18%	31,130
Jul 22, 2026	13.47	13.59	13.45	13.62	13.62	-0.21%	6,678
Jul 21, 2026	13.57	13.64	13.48	13.65	13.65	2.48%	22,705
Jul 20, 2026	13.15	13.29	13.23	13.32	13.32	1.07%	10,344
Jul 17, 2026	12.99	13.18	12.96	13.18	13.18	-1.56%	12,446
Jul 16, 2026	13.47	13.44	13.38	13.39	13.39	-1.24%	10,693
Jul 15, 2026	13.80	13.81	13.52	13.55	13.55	-1.21%	35,725
Jul 14, 2026	13.55	13.72	13.48	13.72	13.72	0.72%	6,244