LON:HIEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	22.52	22.94	22.70	22.87	22.87	1.38%	2,386
Apr 9, 2026	22.60	22.68	22.30	22.56	22.56	-0.80%	40,743
Apr 8, 2026	22.81	23.15	22.64	22.74	22.74	8.47%	23,920
Apr 7, 2026	21.14	21.52	20.80	20.97	20.97	1.36%	14,024
Apr 2, 2026	20.28	20.87	20.06	20.68	20.68	-2.84%	7,944
Apr 1, 2026	21.24	21.34	20.90	21.29	21.29	6.29%	6,338
Mar 31, 2026	19.72	20.18	19.55	20.03	20.03	-0.72%	5,756
Mar 30, 2026	20.46	20.48	20.06	20.17	20.17	-0.80%	4,519
Mar 27, 2026	20.77	20.78	20.29	20.34	20.34	-0.85%	3,886
Mar 26, 2026	20.93	20.94	20.50	20.51	20.51	-4.31%	3,485
Mar 25, 2026	21.66	21.70	21.20	21.43	21.43	0.94%	2,463
Mar 24, 2026	21.35	21.52	20.87	21.23	21.23	-0.17%	7,272
Mar 23, 2026	20.25	21.99	20.25	21.27	21.27	1.14%	22,507
Mar 20, 2026	21.78	21.92	21.03	21.03	21.03	-2.39%	3,280
Mar 19, 2026	21.74	21.74	21.13	21.55	21.55	-1.81%	4,352
Mar 18, 2026	22.67	22.71	21.83	21.94	21.94	-0.49%	15,857
Mar 17, 2026	21.87	22.22	21.60	22.05	22.05	1.82%	7,435
Mar 16, 2026	21.22	21.77	21.30	21.66	21.66	3.62%	19,474
Mar 13, 2026	20.89	21.30	20.76	20.90	20.90	-0.44%	30,132
Mar 12, 2026	21.75	21.75	20.83	20.99	20.99	-3.72%	24,809
Mar 11, 2026	21.82	21.97	21.58	21.80	21.80	-0.86%	11,588
Mar 10, 2026	21.93	22.10	21.47	21.99	21.99	4.40%	9,246
Mar 9, 2026	20.42	21.13	20.31	21.06	21.06	0.11%	26,250
Mar 6, 2026	21.59	21.84	20.51	21.04	21.04	-0.61%	14,698
Mar 5, 2026	21.83	22.00	21.01	21.17	21.17	-2.76%	25,130
Mar 4, 2026	20.99	21.87	20.76	21.77	21.77	1.71%	83,676
Mar 3, 2026	22.27	22.27	20.73	21.41	21.41	-7.72%	69,400
Mar 2, 2026	23.48	23.48	22.91	23.20	23.20	-2.84%	49,110
Feb 27, 2026	23.88	24.17	23.60	23.87	23.87	0.29%	81,193
Feb 26, 2026	24.48	24.49	23.61	23.81	23.81	0.11%	25,385
Feb 25, 2026	23.79	23.83	23.67	23.78	23.78	1.52%	21,879
Feb 24, 2026	23.17	23.46	23.08	23.42	23.42	3.37%	2,976
Feb 23, 2026	22.77	22.90	22.60	22.66	22.66	0.04%	4,055
Feb 20, 2026	22.39	22.81	22.14	22.65	22.65	2.37%	4,402
Feb 19, 2026	22.25	22.25	21.96	22.13	22.13	-0.05%	1,851
Feb 18, 2026	21.98	22.24	21.97	22.14	22.14	1.22%	1,309
Feb 17, 2026	21.98	22.08	21.80	21.87	21.87	-1.05%	9,627
Feb 16, 2026	22.40	22.40	22.03	22.10	22.10	0.49%	8,371
Feb 13, 2026	22.03	22.03	21.79	21.99	21.99	0.20%	8,054
Feb 12, 2026	22.21	22.34	21.88	21.95	21.95	0.48%	5,259
Feb 11, 2026	21.73	21.85	21.46	21.85	21.85	1.75%	20,720
Feb 10, 2026	21.56	21.53	21.44	21.47	21.47	-0.45%	1,152
Feb 9, 2026	21.34	21.59	21.14	21.57	21.57	1.81%	58,092
Feb 6, 2026	20.69	21.23	20.44	21.19	21.19	2.13%	743
Feb 5, 2026	20.87	20.95	20.52	20.74	20.74	-2.02%	2,144
Feb 4, 2026	21.63	21.65	21.14	21.17	21.17	-0.81%	13,719
Feb 3, 2026	21.31	21.59	21.24	21.34	21.34	2.29%	22,493
Feb 2, 2026	20.40	20.88	20.30	20.87	20.87	-1.93%	3,913
Jan 30, 2026	21.54	21.58	21.18	21.28	21.28	0.10%	2,027
Jan 29, 2026	21.80	21.79	21.46	21.25	21.25	-1.24%	6,868