LON:HIEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.81	31.15	30.71	30.98	30.98	0.45%	181,716
Sep 21, 2026	30.74	30.90	30.58	30.84	30.84	3.56%	115,714
Sep 18, 2026	30.13	30.13	29.75	29.78	29.78	-0.10%	2,561
Sep 17, 2026	29.34	29.99	29.10	29.81	29.81	0.97%	3,804
Sep 16, 2026	29.43	29.66	29.33	29.53	29.53	2.03%	4,167
Sep 15, 2026	28.90	29.18	28.90	28.94	28.94	-0.17%	22,927
Sep 14, 2026	29.49	29.49	28.85	28.99	28.99	-4.62%	3,547
Sep 11, 2026	30.17	30.53	30.07	30.39	30.39	1.11%	16,221
Sep 10, 2026	30.78	30.78	30.00	30.06	30.06	-2.13%	6,461
Sep 9, 2026	31.05	31.11	30.63	30.71	30.71	-0.74%	5,583
Sep 8, 2026	30.66	31.00	30.45	30.94	30.94	0.19%	6,031
Sep 7, 2026	30.75	31.04	30.66	30.88	30.88	1.83%	2,000
Sep 4, 2026	29.88	30.37	29.60	30.33	30.33	3.02%	4,849
Sep 3, 2026	29.19	29.50	29.10	29.44	29.44	0.08%	1,910
Sep 2, 2026	29.21	29.49	28.95	29.41	29.41	-0.95%	1,998
Sep 1, 2026	30.10	30.15	29.51	29.70	29.70	-0.61%	13,292
Aug 28, 2026	29.86	30.02	29.69	29.88	29.88	0.54%	1,980
Aug 27, 2026	29.92	29.96	29.55	29.72	29.72	0.23%	25,706
Aug 26, 2026	29.78	29.65	29.47	29.65	29.65	0.94%	2,183
Aug 25, 2026	29.35	29.54	29.15	29.37	29.37	2.06%	20,974
Aug 24, 2026	29.33	29.33	28.78	28.78	28.78	-2.24%	16,032
Aug 21, 2026	29.78	29.78	29.44	29.44	29.44	0.83%	11,109
Aug 20, 2026	29.29	29.29	28.83	29.20	29.20	1.80%	6,702
Aug 19, 2026	28.53	28.97	28.40	28.68	28.68	1.12%	16,480
Aug 18, 2026	29.11	29.15	28.40	28.36	28.36	-5.79%	13,264
Aug 17, 2026	29.67	30.14	29.67	30.11	30.11	3.00%	9,009
Aug 14, 2026	29.32	29.50	29.23	29.23	29.23	0.08%	2,896
Aug 13, 2026	28.99	29.39	28.71	29.21	29.21	1.38%	12,961
Aug 12, 2026	28.35	28.96	28.11	28.81	28.81	3.13%	6,121
Aug 11, 2026	27.58	28.04	27.57	27.93	27.93	1.78%	1,823
Aug 10, 2026	27.73	27.81	27.43	27.45	27.45	-0.25%	5,722
Aug 7, 2026	27.46	27.99	27.37	27.52	27.52	-0.61%	4,078
Aug 6, 2026	27.34	27.77	26.95	27.69	27.69	-1.62%	28,433
Aug 5, 2026	27.91	28.24	27.84	28.14	28.14	0.84%	53,626
Aug 4, 2026	27.17	27.90	27.04	27.91	27.91	5.30%	9,542
Aug 3, 2026	26.90	27.34	26.31	26.50	26.50	-1.06%	25,497
Jul 31, 2026	27.65	27.76	26.56	26.79	26.79	2.11%	41,025
Jul 30, 2026	25.00	26.26	24.73	26.23	26.23	3.85%	15,952
Jul 29, 2026	25.32	25.69	25.05	25.26	25.26	-3.01%	53,513
Jul 28, 2026	25.96	26.02	25.43	26.05	26.05	-2.89%	11,665
Jul 27, 2026	27.93	27.96	26.75	26.82	26.82	-2.49%	10,056
Jul 24, 2026	27.68	27.87	27.26	27.51	27.51	-1.17%	17,646
Jul 23, 2026	28.60	28.82	27.83	27.83	27.83	-1.97%	15,789
Jul 22, 2026	28.16	28.56	28.00	28.39	28.39	-0.15%	13,199
Jul 21, 2026	28.02	28.49	27.75	28.43	28.43	4.40%	2,418
Jul 20, 2026	26.93	27.58	26.77	27.24	27.24	0.76%	33,923
Jul 17, 2026	26.71	27.08	26.15	27.03	27.03	-2.42%	25,863
Jul 16, 2026	28.12	28.12	27.51	27.70	27.70	-2.11%	21,063
Jul 15, 2026	29.34	29.34	28.23	28.30	28.30	-1.81%	19,726
Jul 14, 2026	28.16	28.82	27.95	28.82	28.82	2.25%	17,115