LON:HMEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.85	28.87	28.62	28.62	-	-0.77%	17,610
Sep 22, 2026	28.80	28.93	28.69	28.84	28.84	-0.06%	1,051
Sep 21, 2026	28.76	28.95	28.76	28.86	28.86	1.17%	11,505
Sep 18, 2026	28.73	28.73	28.57	28.52	28.52	-1.31%	7,002
Sep 17, 2026	28.90	28.90	28.90	28.90	28.90	0.32%	848
Sep 16, 2026	28.81	28.85	28.76	28.81	28.81	0.44%	6,536
Sep 15, 2026	28.68	28.68	28.68	28.68	28.68	-0.32%	4
Sep 14, 2026	28.76	28.81	28.76	28.77	28.77	-0.97%	15,496
Sep 11, 2026	29.03	29.03	29.03	29.05	29.05	0.27%	2,264
Sep 10, 2026	28.90	28.96	28.90	28.98	28.98	-0.52%	28,010
Sep 9, 2026	29.13	29.13	29.13	29.13	29.13	-1.55%	2
Sep 8, 2026	29.58	29.58	29.42	29.59	29.59	-0.06%	13,102
Sep 7, 2026	29.55	29.66	29.55	29.61	29.61	0.05%	7,790
Sep 4, 2026	29.54	29.61	29.54	29.59	29.59	0.07%	49,098
Sep 3, 2026	29.44	29.45	29.40	29.57	29.57	0.83%	28,009
Sep 2, 2026	29.35	29.36	29.35	29.33	29.33	-0.14%	2
Sep 1, 2026	29.42	29.42	29.42	29.37	29.37	-1.39%	10,510
Aug 28, 2026	29.86	29.86	29.78	29.78	29.78	0.17%	8,124
Aug 27, 2026	29.91	29.94	29.91	29.73	29.73	-0.78%	10,504
Aug 26, 2026	30.05	30.07	30.03	29.97	29.97	-0.16%	25,827
Aug 25, 2026	30.02	30.02	30.02	30.02	30.02	0.33%	5,934
Aug 24, 2026	29.88	29.90	29.88	29.92	29.92	0.08%	13,252
Aug 21, 2026	29.87	29.87	29.87	29.90	29.90	0.33%	3,501
Aug 20, 2026	29.84	29.84	29.68	29.80	29.80	0.13%	7,002
Aug 19, 2026	29.76	29.76	29.76	29.76	29.76	0.59%	3
Aug 18, 2026	29.58	29.58	29.58	29.58	29.58	-0.77%	2
Aug 17, 2026	29.97	29.97	29.97	29.81	29.81	-0.05%	166
Aug 14, 2026	29.78	29.89	29.78	29.83	29.83	0.22%	30,609
Aug 13, 2026	29.76	29.76	29.76	29.76	29.76	0.03%	5
Aug 12, 2026	29.83	29.90	29.83	29.76	29.76	-0.23%	117
Aug 11, 2026	29.82	29.82	29.82	29.82	29.82	-0.08%	2
Aug 10, 2026	29.85	29.85	29.85	29.85	29.85	-0.03%	5
Aug 7, 2026	29.85	29.85	29.85	29.85	29.85	0.65%	4
Aug 6, 2026	29.77	29.77	29.77	29.66	29.66	0.03%	7,004
Aug 5, 2026	29.65	29.65	29.65	29.65	29.65	0.25%	8
Aug 4, 2026	29.59	29.59	29.59	29.58	29.58	0.91%	3,507
Aug 3, 2026	29.31	29.31	29.31	29.31	29.31	0.45%	4
Jul 31, 2026	29.18	29.18	29.18	29.18	29.18	-0.11%	4
Jul 30, 2026	28.96	28.96	28.96	29.21	29.21	1.95%	3,504
Jul 29, 2026	28.65	28.65	28.65	28.65	28.65	-0.68%	3
Jul 28, 2026	28.69	28.73	28.67	28.85	28.85	0.48%	51,791
Jul 27, 2026	28.94	28.98	28.94	28.71	28.71	0.11%	30,173
Jul 24, 2026	28.57	28.57	28.57	28.68	28.68	1.05%	3,605
Jul 23, 2026	28.61	28.61	28.39	28.38	28.38	-1.72%	10,503
Jul 22, 2026	28.65	28.94	28.65	28.88	28.88	0.65%	35,011
Jul 21, 2026	28.63	28.70	28.59	28.69	28.69	0.38%	37,619
Jul 20, 2026	28.58	28.58	28.58	28.58	28.58	-0.45%	3,501
Jul 17, 2026	28.71	28.71	28.71	28.71	28.71	-0.19%	3
Jul 16, 2026	28.77	28.77	28.77	28.77	28.77	-0.06%	3
Jul 15, 2026	28.62	28.62	28.62	28.78	28.78	0.11%	3,502