LON:HSBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2023	13.00	13.04	12.68	12.68	12.68	-0.31%	11,685
Jun 7, 2023	12.80	12.88	12.20	12.72	12.72	1.27%	78,827
Jun 6, 2023	12.78	12.80	12.40	12.56	12.56	-1.26%	48,510
Jun 5, 2023	12.64	12.92	12.50	12.72	12.72	0.95%	33,431
Jun 2, 2023	13.00	13.00	12.60	12.60	12.60	-2.48%	23,804
Jun 1, 2023	12.94	12.98	12.70	12.92	12.92	0.62%	26,518
May 31, 2023	12.50	13.10	12.50	12.84	12.84	1.58%	89,654
May 30, 2023	13.58	13.58	12.40	12.64	12.64	-9.84%	96,572
May 26, 2023	14.00	14.14	13.78	14.02	11.79	-0.71%	71,859
May 25, 2023	14.28	14.28	13.88	14.12	11.87	0.14%	55,654
May 24, 2023	13.94	14.16	13.94	14.10	11.86	0.14%	78,736
May 23, 2023	14.10	14.10	13.82	14.08	11.84	-0.14%	23,417
May 22, 2023	14.28	14.28	13.50	14.10	11.86	1.00%	67,914
May 19, 2023	14.14	14.38	13.92	13.96	11.74	-1.97%	26,801
May 18, 2023	14.04	14.26	14.04	14.24	11.97	0.99%	34,866
May 17, 2023	14.50	14.50	14.00	14.10	11.86	0.28%	32,444
May 16, 2023	14.00	14.08	13.88	14.06	11.82	1.15%	84,116
May 15, 2023	13.52	13.96	13.52	13.90	11.69	0.29%	16,593
May 12, 2023	13.80	13.98	13.78	13.86	11.66	-0.72%	22,555
May 11, 2023	13.98	13.98	13.70	13.96	11.74	1.90%	23,508
May 10, 2023	13.52	13.82	13.52	13.70	11.52	-0.15%	19,074
May 9, 2023	14.00	14.00	13.68	13.72	11.54	-2.00%	43,772
May 5, 2023	14.02	14.20	13.78	14.00	11.77	-0.85%	36,935
May 4, 2023	13.50	14.18	13.34	14.12	11.87	4.59%	70,466
May 3, 2023	13.50	13.50	13.20	13.50	11.35	0.60%	58,464
May 2, 2023	13.20	13.50	13.20	13.42	11.29	0.15%	102,377
Apr 28, 2023	13.16	13.40	13.10	13.40	11.27	3.08%	40,393
Apr 27, 2023	12.96	13.08	12.72	13.00	10.93	0.31%	36,005
Apr 26, 2023	13.06	13.06	12.38	12.96	10.90	-	70,282
Apr 25, 2023	13.02	13.22	12.92	12.96	10.90	-0.46%	80,632
Apr 24, 2023	12.10	13.12	12.00	13.02	10.95	9.23%	192,479
Apr 21, 2023	11.90	12.04	11.78	11.92	10.02	0.17%	64,892
Apr 20, 2023	12.10	12.10	11.90	11.90	10.01	-0.83%	13,836
Apr 19, 2023	12.00	12.16	11.98	12.00	10.09	-0.83%	38,837
Apr 18, 2023	12.08	12.18	11.90	12.10	10.18	0.33%	56,695
Apr 17, 2023	12.18	12.20	11.90	12.06	10.14	-0.82%	19,661
Apr 14, 2023	12.04	12.32	12.02	12.16	10.23	1.33%	7,165
Apr 13, 2023	12.10	12.20	12.00	12.00	10.09	-0.99%	37,343
Apr 12, 2023	12.12	12.12	12.00	12.12	10.19	0.33%	48,865
Apr 11, 2023	11.82	12.10	11.82	12.08	10.16	2.37%	48,465
Apr 6, 2023	11.90	12.00	11.80	11.80	9.92	-0.84%	16,682
Apr 5, 2023	12.08	12.10	11.86	11.90	10.01	-	34,860
Apr 4, 2023	11.56	12.10	11.52	11.90	10.01	3.48%	88,921
Apr 3, 2023	11.56	11.80	11.42	11.50	9.67	-0.52%	46,750
Mar 31, 2023	11.42	11.70	11.42	11.56	9.72	1.58%	62,560
Mar 30, 2023	11.60	11.70	11.30	11.38	9.57	-1.04%	58,090
Mar 29, 2023	11.72	11.74	11.50	11.50	9.67	-1.37%	32,145
Mar 28, 2023	11.66	11.70	11.50	11.66	9.81	-	37,972
Mar 27, 2023	11.60	11.70	11.44	11.66	9.81	2.46%	62,936
Mar 24, 2023	11.36	11.54	11.20	11.38	9.57	0.89%	39,043