LON:HNSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.11	32.80	31.98	32.70	32.70	1.71%	89,021
Sep 21, 2026	31.67	32.27	31.55	32.15	32.15	4.62%	52,378
Sep 18, 2026	30.79	30.92	30.73	30.73	30.73	1.10%	62,735
Sep 17, 2026	29.77	30.46	29.77	30.40	30.40	2.56%	59,308
Sep 16, 2026	29.52	29.71	29.52	29.64	29.64	2.38%	36,853
Sep 15, 2026	29.01	29.35	28.95	28.95	28.95	-0.22%	32,747
Sep 14, 2026	29.66	29.66	28.90	29.01	29.01	-6.09%	62,936
Sep 11, 2026	30.27	30.89	30.27	30.89	30.89	1.71%	17,679
Sep 10, 2026	31.05	31.05	30.19	30.37	30.37	-1.60%	25,940
Sep 9, 2026	31.04	31.17	30.52	30.87	30.87	-1.12%	38,328
Sep 8, 2026	30.84	31.22	30.61	31.22	31.22	0.77%	23,617
Sep 7, 2026	30.82	30.98	30.64	30.98	30.98	2.58%	36,995
Sep 4, 2026	29.49	30.32	29.49	30.20	30.20	3.43%	128,925
Sep 3, 2026	29.25	29.33	28.79	29.20	29.20	-0.48%	35,795
Sep 2, 2026	29.19	29.34	28.81	29.34	29.34	0.19%	43,067
Sep 1, 2026	29.91	29.98	28.98	29.28	29.28	-2.04%	203,530
Aug 28, 2026	29.98	30.15	29.81	29.89	29.89	-0.52%	22,733
Aug 27, 2026	30.20	30.50	29.90	30.05	30.05	1.93%	71,668
Aug 26, 2026	29.46	29.64	29.34	29.48	29.48	0.32%	43,713
Aug 25, 2026	29.53	29.68	29.31	29.38	29.38	2.35%	83,544
Aug 24, 2026	29.31	29.47	28.65	28.71	28.71	-3.01%	124,623
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