Henderson Far East Income Limited (LON:HFEL)
London · Delayed Price · Currency is GBP · Price in GBX 231.14
+2.14 (0.94%)
Aug 13, 2025, 9:44 AM BST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 233.00 | 233.00 | 229.50 | 231.10 | 231.10 | 0.92% | 178,143 |
| Aug 12, 2025 | 231.19 | 234.00 | 228.00 | 229.00 | 229.00 | 0.88% | 775,938 |
| Aug 11, 2025 | 232.50 | 234.50 | 227.00 | 227.00 | 227.00 | -1.09% | 378,818 |
| Aug 8, 2025 | 230.70 | 233.50 | 227.49 | 229.50 | 229.50 | 0.22% | 419,917 |
| Aug 7, 2025 | 230.36 | 234.00 | 228.50 | 229.00 | 229.00 | 0.22% | 427,368 |
| Aug 6, 2025 | 227.79 | 229.00 | 227.00 | 228.50 | 228.50 | - | 569,097 |
| Aug 5, 2025 | 227.00 | 232.50 | 227.00 | 228.50 | 228.50 | 0.88% | 543,070 |
| Aug 4, 2025 | 226.04 | 230.00 | 226.00 | 226.50 | 226.50 | 0.67% | 912,802 |
| Aug 1, 2025 | 228.00 | 228.00 | 224.50 | 225.00 | 225.00 | -1.32% | 460,770 |
| Jul 31, 2025 | 227.49 | 230.00 | 226.00 | 228.00 | 228.00 | -0.22% | 378,638 |
| Jul 30, 2025 | 227.96 | 231.50 | 225.50 | 228.50 | 228.50 | -0.87% | 466,014 |
| Jul 29, 2025 | 228.35 | 231.00 | 227.00 | 230.50 | 230.50 | 1.32% | 808,658 |
| Jul 28, 2025 | 231.44 | 232.50 | 227.00 | 227.50 | 227.50 | -0.66% | 937,899 |
| Jul 25, 2025 | 230.60 | 233.50 | 228.00 | 229.00 | 229.00 | -0.65% | 1,009,185 |
| Jul 24, 2025 | 235.48 | 237.00 | 229.00 | 230.50 | 230.50 | -2.74% | 1,167,949 |
| Jul 23, 2025 | 236.56 | 237.00 | 234.50 | 237.00 | 230.75 | 0.85% | 1,346,461 |
| Jul 22, 2025 | 235.50 | 236.00 | 231.00 | 235.00 | 228.80 | -0.42% | 1,287,188 |
| Jul 21, 2025 | 234.82 | 236.50 | 232.80 | 236.00 | 229.78 | - | 1,074,835 |
| Jul 18, 2025 | 234.86 | 236.50 | 234.00 | 236.00 | 229.78 | 0.64% | 581,529 |
| Jul 17, 2025 | 235.15 | 235.50 | 232.00 | 234.50 | 228.32 | 0.64% | 694,640 |
| Jul 16, 2025 | 231.00 | 236.50 | 231.00 | 233.00 | 226.86 | -0.64% | 794,515 |
| Jul 15, 2025 | 234.88 | 236.00 | 231.92 | 234.50 | 228.32 | 0.64% | 678,491 |
| Jul 14, 2025 | 233.25 | 235.00 | 231.00 | 233.00 | 226.86 | 0.65% | 1,211,790 |
| Jul 11, 2025 | 232.73 | 235.00 | 230.50 | 231.50 | 225.40 | -0.22% | 1,093,692 |
| Jul 10, 2025 | 233.00 | 233.50 | 230.50 | 232.00 | 225.88 | 0.43% | 1,239,834 |
| Jul 9, 2025 | 231.00 | 232.50 | 229.50 | 231.00 | 224.91 | 0.22% | 891,413 |
| Jul 8, 2025 | 229.66 | 231.50 | 227.50 | 230.50 | 224.42 | 0.88% | 1,162,110 |
| Jul 7, 2025 | 228.00 | 230.00 | 226.00 | 228.50 | 222.47 | -0.44% | 724,643 |
| Jul 4, 2025 | 229.12 | 230.00 | 225.00 | 229.50 | 223.45 | -0.22% | 346,506 |
| Jul 3, 2025 | 228.75 | 230.00 | 228.00 | 230.00 | 223.93 | 0.66% | 839,372 |
| Jul 2, 2025 | 226.74 | 228.50 | 225.00 | 228.50 | 222.47 | 1.11% | 1,573,130 |
| Jul 1, 2025 | 227.00 | 227.00 | 224.00 | 226.00 | 220.04 | -0.22% | 409,826 |
| Jun 30, 2025 | 225.50 | 227.00 | 225.00 | 226.50 | 220.53 | - | 528,559 |
| Jun 27, 2025 | 226.00 | 227.00 | 225.50 | 226.50 | 220.53 | 0.22% | 876,918 |
| Jun 26, 2025 | 224.40 | 226.00 | 223.50 | 226.00 | 220.04 | 0.44% | 516,843 |
| Jun 25, 2025 | 225.43 | 226.00 | 223.00 | 225.00 | 219.07 | 0.67% | 401,575 |
| Jun 24, 2025 | 224.02 | 225.00 | 221.50 | 223.50 | 217.61 | 1.13% | 685,134 |
| Jun 23, 2025 | 220.00 | 224.00 | 219.81 | 221.00 | 215.17 | -0.23% | 791,749 |
| Jun 20, 2025 | 223.00 | 223.50 | 220.56 | 221.50 | 215.66 | 0.23% | 1,104,714 |
| Jun 19, 2025 | 222.38 | 223.00 | 219.50 | 221.00 | 215.17 | -0.67% | 267,269 |
| Jun 18, 2025 | 220.91 | 224.00 | 219.50 | 222.50 | 216.63 | 0.45% | 331,885 |
| Jun 17, 2025 | 220.00 | 223.00 | 218.00 | 221.50 | 215.66 | - | 497,405 |
| Jun 16, 2025 | 221.01 | 222.50 | 217.50 | 221.50 | 215.66 | 0.68% | 899,925 |
| Jun 13, 2025 | 221.00 | 221.50 | 217.00 | 220.00 | 214.20 | -0.45% | 832,501 |
| Jun 12, 2025 | 222.50 | 224.00 | 220.00 | 221.00 | 215.17 | -0.67% | 572,138 |
| Jun 11, 2025 | 222.00 | 224.00 | 220.00 | 222.50 | 216.63 | 0.68% | 1,040,833 |
| Jun 10, 2025 | 220.78 | 222.50 | 220.00 | 221.00 | 215.17 | 0.91% | 920,651 |
| Jun 9, 2025 | 220.00 | 221.00 | 216.99 | 219.00 | 213.22 | - | 982,758 |
| Jun 6, 2025 | 218.92 | 220.00 | 216.50 | 219.00 | 213.22 | 0.69% | 617,788 |
| Jun 5, 2025 | 218.28 | 220.00 | 216.00 | 217.50 | 211.76 | - | 642,788 |