LON:HSBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.90	32.50	31.65	32.20	32.20	0.94%	104,148
Feb 11, 2026	31.65	32.35	31.30	31.90	31.90	-	94,818
Feb 10, 2026	30.80	32.00	30.50	31.90	31.90	3.07%	50,983
Feb 9, 2026	31.55	31.60	30.95	30.95	30.95	-0.96%	27,794
Feb 6, 2026	31.55	31.60	31.05	31.25	31.25	-0.79%	75,148
Feb 5, 2026	32.00	32.00	31.00	31.50	31.50	-1.56%	48,260
Feb 4, 2026	32.15	32.45	31.95	32.00	32.00	-0.16%	44,505
Feb 3, 2026	32.65	32.75	31.95	32.05	32.05	-1.08%	27,686
Feb 2, 2026	32.00	33.00	31.55	32.40	32.40	0.78%	34,223
Jan 30, 2026	32.45	33.40	32.15	32.15	32.15	-1.08%	86,091
Jan 29, 2026	32.90	33.15	32.00	32.50	32.50	-0.91%	111,007
Jan 28, 2026	30.95	34.95	30.85	32.80	32.80	5.98%	154,284
Jan 27, 2026	30.00	30.95	29.60	30.95	30.95	4.21%	83,482
Jan 26, 2026	29.10	30.05	29.10	29.70	29.70	2.06%	104,100
Jan 23, 2026	28.75	29.60	28.70	29.10	29.10	1.22%	110,280
Jan 22, 2026	28.95	28.95	28.35	28.75	28.75	0.88%	84,024
Jan 21, 2026	29.00	29.00	28.40	28.50	28.50	-0.70%	120,768
Jan 20, 2026	28.25	28.85	28.15	28.70	28.70	1.06%	98,266
Jan 19, 2026	28.25	28.40	28.15	28.40	28.40	0.53%	43,996
Jan 16, 2026	28.40	28.40	28.25	28.25	28.25	-0.53%	44,566
Jan 15, 2026	28.30	28.75	28.15	28.40	28.40	0.18%	34,859
Jan 14, 2026	28.75	28.80	28.30	28.35	28.35	-1.56%	50,206
Jan 13, 2026	29.05	30.00	28.50	28.80	28.80	-0.35%	41,094
Jan 12, 2026	28.75	29.45	28.50	28.90	28.90	-0.34%	39,788
Jan 9, 2026	29.00	29.30	28.75	29.00	29.00	0.69%	35,487
Jan 8, 2026	29.80	29.80	28.80	28.80	28.80	-2.54%	96,391
Jan 7, 2026	29.80	29.80	29.00	29.55	29.55	-0.67%	64,581
Jan 6, 2026	30.25	30.25	29.00	29.75	29.75	-0.34%	99,513
Jan 5, 2026	29.25	30.00	29.20	29.85	29.85	2.93%	74,407
Jan 2, 2026	30.00	30.40	28.50	29.00	29.00	-3.17%	209,640
Dec 31, 2025	29.95	30.30	29.95	29.95	29.95	-	31,788
Dec 30, 2025	30.00	30.20	28.60	29.95	29.95	0.67%	293,886
Dec 29, 2025	29.65	30.15	29.50	29.75	29.75	0.17%	132,023
Dec 24, 2025	29.50	29.95	29.40	29.70	29.70	-0.17%	6,956
Dec 23, 2025	30.00	30.45	29.75	29.75	29.75	-0.17%	116,890
Dec 22, 2025	29.00	30.45	29.00	29.80	29.80	0.68%	200,039
Dec 19, 2025	29.00	29.70	28.85	29.60	29.60	1.54%	119,697
Dec 18, 2025	28.55	29.65	28.50	29.15	29.15	1.75%	189,281
Dec 17, 2025	28.50	28.85	28.25	28.65	28.65	1.96%	184,321
Dec 16, 2025	28.60	28.85	28.05	28.10	28.10	-1.40%	125,718
Dec 15, 2025	27.65	28.50	27.50	28.50	28.50	2.33%	133,878
Dec 12, 2025	27.25	28.75	27.05	27.85	27.85	2.01%	119,604
Dec 11, 2025	26.50	27.85	26.50	27.30	27.30	2.63%	153,586
Dec 10, 2025	26.00	26.75	26.00	26.60	26.60	2.70%	99,219
Dec 9, 2025	25.35	26.10	25.35	25.90	25.90	2.17%	132,247
Dec 8, 2025	25.55	25.65	25.30	25.35	25.35	-0.59%	107,503
Dec 5, 2025	25.50	25.80	25.30	25.50	25.50	0.79%	43,411
Dec 4, 2025	25.50	25.80	25.30	25.30	25.30	-0.78%	48,294
Dec 3, 2025	25.75	25.80	25.40	25.50	25.50	0.20%	41,979
Dec 2, 2025	25.30	25.75	25.20	25.45	25.45	0.79%	64,769