LON:HMES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	21.61	21.61	21.61	21.61	21.61	0.14%	-
Sep 21, 2026	21.51	21.58	21.51	21.58	21.58	1.18%	13,340
Sep 18, 2026	21.57	21.51	21.42	21.33	21.33	-1.46%	6,787
Sep 17, 2026	21.39	21.56	21.56	21.64	21.64	1.05%	8
Sep 16, 2026	21.44	21.44	21.44	21.42	21.42	0.71%	22
Sep 15, 2026	21.15	21.23	21.15	21.27	21.27	-0.34%	247
Sep 14, 2026	21.34	21.34	21.34	21.34	21.34	-0.66%	-
Sep 11, 2026	21.48	21.48	21.48	21.48	21.48	0.27%	-
Sep 10, 2026	21.41	21.44	21.41	21.43	21.43	-0.40%	3,501
Sep 9, 2026	21.51	21.51	21.51	21.51	21.51	-1.52%	-
Sep 8, 2026	21.84	21.84	21.84	21.84	21.84	-0.07%	-
Sep 7, 2026	21.85	21.85	21.85	21.86	21.86	-0.10%	1,118
Sep 4, 2026	21.82	21.82	21.82	21.88	21.88	0.15%	3,501
Sep 3, 2026	21.77	21.77	21.77	21.85	21.85	0.58%	19
Sep 2, 2026	21.69	21.76	21.69	21.72	21.72	0.06%	34
Sep 1, 2026	21.76	21.76	21.76	21.71	21.71	-1.17%	21
Aug 28, 2026	21.99	22.00	21.99	21.97	21.97	0.40%	27,455
Aug 27, 2026	22.02	22.02	21.90	21.88	21.88	-0.76%	10,630
Aug 26, 2026	22.09	22.09	22.09	22.05	22.05	0.16%	4,526
Aug 25, 2026	22.04	22.04	22.03	22.01	22.01	0.38%	50
Aug 24, 2026	21.93	21.93	21.93	21.93	21.93	-0.05%	-
Aug 21, 2026	21.86	21.86	21.86	21.94	21.94	0.47%	91
Aug 20, 2026	21.87	21.87	21.87	21.84	21.84	-0.17%	27
Aug 19, 2026	21.88	21.88	21.88	21.88	21.88	0.10%	-
Aug 18, 2026	21.85	21.85	21.85	21.85	21.85	-0.64%	-
Aug 17, 2026	22.08	22.08	22.02	21.99	21.99	-0.14%	468
Aug 14, 2026	22.02	22.02	22.02	22.02	22.02	-0.15%	-
Aug 13, 2026	22.10	22.10	22.10	22.06	22.06	0.12%	1,317
Aug 12, 2026	22.07	22.12	22.07	22.03	22.03	-0.20%	8,048
Aug 11, 2026	22.08	22.11	22.08	22.07	22.07	0.02%	458
Aug 10, 2026	22.10	22.10	22.10	22.07	22.07	-0.25%	90
Aug 7, 2026	22.11	22.15	22.11	22.12	22.12	0.34%	63
Aug 6, 2026	22.14	22.14	22.14	22.05	22.05	0.14%	81
Aug 5, 2026	22.03	22.03	22.03	22.02	22.02	0.09%	25
Aug 4, 2026	22.00	22.00	22.00	22.00	22.00	0.76%	54
Aug 3, 2026	21.83	21.83	21.83	21.83	21.83	0.72%	-
Jul 31, 2026	21.68	21.68	21.68	21.68	21.68	-0.24%	-
Jul 30, 2026	21.72	21.72	21.72	21.73	21.73	0.73%	737
Jul 29, 2026	21.64	21.64	21.64	21.57	21.57	-0.48%	546
Jul 28, 2026	21.57	21.57	21.57	21.68	21.68	0.46%	19
Jul 27, 2026	21.58	21.58	21.58	21.58	21.58	0.38%	-
Jul 24, 2026	21.50	21.50	21.50	21.50	21.50	0.81%	-
Jul 23, 2026	21.28	21.51	21.28	21.32	21.32	-1.22%	3,610
Jul 22, 2026	21.59	21.59	21.59	21.59	21.59	0.65%	-
Jul 21, 2026	21.36	21.36	21.31	21.45	21.45	0.70%	3,476
Jul 20, 2026	21.25	21.36	21.25	21.30	21.30	-0.19%	4,169
Jul 17, 2026	21.34	21.34	21.34	21.34	21.34	-0.01%	-
Jul 16, 2026	21.34	21.34	21.34	21.34	21.34	0.02%	-
Jul 15, 2026	21.44	21.44	21.44	21.33	21.33	-0.58%	139
Jul 14, 2026	21.48	21.48	21.27	21.46	21.46	0.36%	362