LON:HIEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	32.49	32.84	32.49	32.91	32.91	0.80%	14,946
Jun 1, 2026	33.17	33.00	32.35	32.65	32.65	1.90%	83,940
May 29, 2026	32.12	32.27	31.95	32.04	32.04	0.17%	15,064
May 28, 2026	31.26	31.99	31.03	31.99	31.99	2.63%	25,869
May 27, 2026	31.61	32.33	31.08	31.17	31.17	0.42%	53,215
May 26, 2026	30.36	31.26	30.31	31.04	31.04	6.39%	12,066
May 22, 2026	29.14	29.43	28.96	29.17	29.17	1.73%	11,819
May 21, 2026	28.88	29.15	28.14	28.68	28.68	1.92%	1,171
May 20, 2026	27.60	28.50	27.51	28.14	28.14	2.77%	38,576
May 19, 2026	27.68	27.72	27.17	27.38	27.38	-2.41%	171,014
May 18, 2026	28.41	28.87	28.12	28.06	28.06	-1.02%	62,677
May 15, 2026	28.65	28.69	28.03	28.35	28.35	-4.47%	16,984
May 14, 2026	29.74	29.84	29.50	29.67	29.67	0.27%	170,697
May 13, 2026	29.52	29.71	29.26	29.59	29.59	4.83%	16,654
May 12, 2026	29.03	29.16	28.26	28.23	28.23	-6.13%	32,495
May 11, 2026	29.72	30.31	29.60	30.07	30.07	3.49%	18,390
May 8, 2026	28.39	29.31	28.39	29.06	29.06	2.47%	59,577
May 7, 2026	28.82	28.91	28.36	28.36	28.36	0.04%	17,698
May 6, 2026	28.17	28.84	27.99	28.35	28.35	4.42%	10,328
May 5, 2026	26.26	27.23	26.15	27.15	27.15	5.83%	52,738
May 1, 2026	25.62	26.03	25.44	25.65	25.65	1.87%	26,455
Apr 30, 2026	24.76	25.27	25.05	25.18	25.18	0.84%	6,707
Apr 29, 2026	25.23	25.33	24.95	24.97	24.97	1.09%	2,501
Apr 28, 2026	25.16	25.16	24.66	24.70	24.70	-1.32%	3,724
Apr 27, 2026	25.13	25.15	25.05	25.03	25.03	0.97%	23,928
Apr 24, 2026	24.57	24.89	24.37	24.79	24.79	0.45%	1,930
Apr 23, 2026	24.62	24.80	24.41	24.68	24.68	-0.58%	2,420
Apr 22, 2026	24.71	24.83	24.55	24.83	24.83	2.48%	5,084
Apr 21, 2026	24.79	24.79	24.23	24.23	24.23	-0.57%	3,704
Apr 20, 2026	24.22	24.44	24.09	24.37	24.37	-1.50%	131,546
Apr 17, 2026	23.95	24.86	23.73	24.74	24.74	3.30%	6,751
Apr 16, 2026	24.09	24.29	23.78	23.95	23.95	0.98%	13,019
Apr 15, 2026	23.69	23.76	23.54	23.71	23.71	0.71%	2,710
Apr 14, 2026	23.26	23.61	23.26	23.55	23.55	3.32%	7,415
Apr 13, 2026	22.67	22.76	22.53	22.79	22.79	-0.36%	6,356
Apr 10, 2026	22.52	22.94	22.70	22.87	22.87	1.39%	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	1.37%	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	-4.30%	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	-0.18%	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