LON:HNSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.00	30.21	29.57	29.60	29.60	0.31%	30,627
Aug 20, 2026	29.92	29.92	29.17	29.51	29.51	-0.17%	94,169
Aug 19, 2026	30.11	30.37	29.38	29.56	29.56	-1.25%	118,037
Aug 18, 2026	31.59	31.14	29.83	29.93	29.93	-6.88%	50,041
Aug 17, 2026	31.66	32.18	31.58	32.14	32.14	3.73%	71,255
Aug 14, 2026	31.47	31.58	30.99	30.99	30.99	-2.97%	53,505
Aug 13, 2026	31.40	32.01	31.12	31.94	31.94	2.08%	33,129
Aug 12, 2026	30.76	31.40	30.68	31.29	31.29	3.15%	86,656
Aug 11, 2026	30.22	30.53	30.11	30.33	30.33	0.81%	55,611
Aug 10, 2026	30.86	31.00	30.09	30.09	30.09	-1.43%	97,030
Aug 7, 2026	30.29	30.92	30.03	30.52	30.52	0.05%	112,984
Aug 6, 2026	30.13	30.80	29.43	30.51	30.51	-0.05%	69,345
Aug 5, 2026	31.13	31.13	30.37	30.52	30.52	0.23%	131,201
Aug 4, 2026	29.48	30.69	29.39	30.45	30.45	6.23%	104,399
Aug 3, 2026	29.18	29.39	27.83	28.67	28.67	0.65%	310,534
Jul 31, 2026	29.62	30.13	28.48	28.48	28.48	0.49%	341,765
Jul 30, 2026	26.42	28.82	26.31	28.34	28.34	5.29%	621,255
Jul 29, 2026	27.59	28.04	26.92	26.92	26.92	-4.23%	306,031
Jul 28, 2026	28.58	28.70	27.49	28.11	28.11	-2.77%	421,468
Jul 27, 2026	31.13	31.17	28.91	28.91	28.91	-5.29%	314,998
Jul 24, 2026	31.26	31.54	30.34	30.52	30.52	-2.51%	76,023
Jul 23, 2026	31.88	31.98	31.17	31.31	31.31	-1.63%	90,569
Jul 22, 2026	31.03	31.98	30.85	31.83	31.83	0.47%	182,655
Jul 21, 2026	30.98	31.79	30.89	31.68	31.68	4.47%	172,112
Jul 20, 2026	29.74	30.62	29.74	30.32	30.32	2.54%	137,527
Jul 17, 2026	29.22	29.95	28.66	29.57	29.57	-3.60%	306,976
Jul 16, 2026	31.62	31.62	30.49	30.68	30.68	-2.70%	259,179
Jul 15, 2026	33.33	33.49	31.53	31.53	31.53	-3.67%	62,028
Jul 14, 2026	32.14	32.92	32.14	32.73	32.73	1.71%	63,604
Jul 13, 2026	31.98	32.46	31.77	32.18	32.18	-3.32%	34,485
Jul 10, 2026	33.36	33.41	32.82	33.28	33.28	-1.79%	65,145
Jul 9, 2026	32.55	34.21	32.55	33.89	33.89	6.76%	113,139
Jul 8, 2026	31.80	32.37	30.75	31.74	31.74	1.76%	61,324
Jul 7, 2026	32.78	32.78	31.06	31.19	31.19	-8.05%	79,238
Jul 6, 2026	34.00	34.36	33.65	33.92	33.92	-0.09%	55,798
Jul 3, 2026	33.75	34.35	33.61	33.95	33.95	2.06%	33,167
Jul 2, 2026	34.05	35.15	32.90	33.27	33.27	-5.94%	90,473
Jul 1, 2026	37.10	37.10	35.07	35.37	35.37	-4.08%	47,619
Jun 30, 2026	35.96	37.20	35.95	36.87	36.87	5.24%	52,272
Jun 29, 2026	35.26	35.56	33.94	35.04	35.04	-0.21%	70,517
Jun 26, 2026	35.80	35.80	34.82	35.11	35.11	-2.45%	49,637
Jun 25, 2026	37.13	37.52	35.37	35.99	35.99	2.76%	79,308
Jun 24, 2026	35.67	35.67	34.69	35.03	35.03	-0.53%	127,184
Jun 23, 2026	36.13	36.24	35.00	35.21	35.21	-6.75%	138,519
Jun 22, 2026	37.81	38.29	37.68	37.76	37.76	2.21%	63,531
Jun 19, 2026	37.00	37.15	36.72	36.95	36.95	0.16%	28,279
Jun 18, 2026	36.04	37.17	35.75	36.89	36.89	5.31%	71,635
Jun 17, 2026	34.80	35.15	34.57	35.03	35.03	2.16%	109,083
Jun 16, 2026	35.25	35.48	34.29	34.29	34.29	-2.29%	66,554
Jun 15, 2026	35.00	35.21	34.83	35.09	35.09	3.80%	66,420