LON:HNSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.85	47.13	45.94	46.48	46.48	-2.35%	15,886
Jun 25, 2026	48.78	49.28	46.84	47.60	47.60	3.02%	57,951
Jun 24, 2026	46.67	47.15	45.73	46.21	46.21	-0.51%	101,778
Jun 23, 2026	47.94	47.98	46.41	46.44	46.44	-7.59%	59,936
Jun 22, 2026	49.95	50.71	49.72	50.26	50.26	2.49%	13,191
Jun 19, 2026	48.91	49.12	48.59	49.03	49.03	0.04%	8,816
Jun 18, 2026	47.81	49.13	47.31	49.02	49.02	4.49%	24,813
Jun 17, 2026	46.44	47.08	46.31	46.91	46.91	1.80%	14,842
Jun 16, 2026	47.51	47.66	45.99	46.08	46.08	-2.03%	26,043
Jun 15, 2026	47.02	47.56	46.75	47.04	47.04	3.60%	27,328
Jun 12, 2026	44.03	45.35	43.73	45.40	45.40	6.34%	15,663
Jun 11, 2026	41.89	43.38	41.81	42.70	42.70	2.46%	11,809
Jun 10, 2026	41.83	43.12	40.89	41.67	41.67	0.11%	28,960
Jun 9, 2026	44.12	44.33	41.75	41.63	41.63	-3.53%	36,848
Jun 8, 2026	41.10	43.47	40.53	43.15	43.15	2.49%	62,784
Jun 5, 2026	43.77	43.92	42.09	42.10	42.10	-6.29%	72,915
Jun 4, 2026	45.80	45.84	43.60	44.93	44.93	-3.06%	61,526
Jun 3, 2026	46.30	46.65	45.53	46.34	46.34	1.63%	34,668
Jun 2, 2026	44.30	45.61	44.26	45.60	45.60	3.32%	34,778
Jun 1, 2026	44.30	44.71	43.23	44.14	44.14	0.43%	46,324
May 29, 2026	44.26	44.74	43.74	43.95	43.95	-0.67%	29,549
May 28, 2026	43.28	44.33	42.88	44.24	44.24	2.75%	35,484
May 27, 2026	44.06	45.24	42.88	43.06	43.06	-0.69%	38,279
May 26, 2026	42.58	43.81	42.26	43.36	43.36	4.60%	21,239
May 22, 2026	40.84	41.46	40.66	41.46	41.46	3.81%	49,916
May 21, 2026	40.42	40.42	39.73	39.93	39.93	0.78%	45,081
May 20, 2026	38.39	39.78	38.39	39.62	39.62	5.05%	57,013
May 19, 2026	38.19	38.46	36.98	37.72	37.72	-2.46%	85,762
May 18, 2026	39.13	40.29	38.55	38.67	38.67	-2.60%	26,010
May 15, 2026	40.51	41.35	39.15	39.70	39.70	-3.97%	26,436
May 14, 2026	41.26	41.42	40.71	41.35	41.35	1.24%	25,450
May 13, 2026	40.64	41.20	40.19	40.84	40.84	4.46%	26,302
May 12, 2026	40.66	40.70	38.99	39.10	39.10	-5.80%	70,566
May 11, 2026	41.27	41.56	40.48	41.50	41.50	3.51%	45,284
May 8, 2026	39.29	40.18	38.87	40.09	40.09	2.88%	23,223
May 7, 2026	39.44	39.48	38.51	38.97	38.97	0.54%	22,338
May 6, 2026	38.31	39.36	38.03	38.76	38.76	3.70%	19,607
May 5, 2026	36.39	37.47	36.00	37.38	37.38	3.40%	37,108
May 4, 2026	36.15	36.15	36.15	36.15	36.15	1.42%	9,107
May 1, 2026	35.18	35.79	35.11	35.65	35.65	1.49%	26,141
Apr 30, 2026	34.62	35.19	34.14	35.12	35.12	2.23%	20,557
Apr 29, 2026	34.25	34.52	33.87	34.35	34.35	2.22%	14,750
Apr 28, 2026	35.02	35.02	33.52	33.61	33.61	-3.25%	34,798
Apr 27, 2026	35.08	35.66	34.71	34.74	34.74	-0.44%	7,934
Apr 24, 2026	34.29	35.06	34.09	34.89	34.89	3.23%	28,248
Apr 23, 2026	33.36	33.90	33.03	33.80	33.80	2.20%	21,762
Apr 22, 2026	32.89	33.13	32.75	33.07	33.07	2.12%	34,676
Apr 21, 2026	32.65	32.75	32.39	32.39	32.39	0.67%	10,623
Apr 20, 2026	32.07	32.56	31.94	32.17	32.17	-0.45%	17,313
Apr 17, 2026	31.59	32.39	31.54	32.32	32.32	2.03%	5,345