LON:HSBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.75	31.95	30.85	31.10	31.10	-2.66%	68,687
Mar 5, 2026	30.90	32.35	30.80	31.95	31.95	2.57%	112,064
Mar 4, 2026	31.20	31.65	30.85	31.15	31.15	-0.48%	147,405
Mar 3, 2026	32.40	32.40	30.75	31.30	31.30	-3.40%	111,686
Mar 2, 2026	32.25	33.30	31.50	32.40	32.40	0.15%	277,426
Feb 27, 2026	32.55	33.20	32.05	32.35	32.35	-1.37%	64,588
Feb 26, 2026	32.35	33.50	32.35	32.80	32.80	1.39%	101,929
Feb 25, 2026	32.35	32.90	32.05	32.35	32.35	-0.15%	61,078
Feb 24, 2026	32.15	32.75	32.15	32.40	32.40	-0.46%	47,178
Feb 23, 2026	32.05	32.60	31.35	32.55	32.55	2.04%	54,968
Feb 20, 2026	32.50	32.50	30.90	31.90	31.90	-	69,684
Feb 19, 2026	32.40	32.65	31.55	31.90	31.90	-1.39%	36,274
Feb 18, 2026	32.00	32.50	31.65	32.35	32.35	0.47%	76,595
Feb 17, 2026	32.05	32.30	31.35	32.20	32.20	0.63%	32,706
Feb 16, 2026	32.25	32.25	32.00	32.00	32.00	-0.78%	5,363
Feb 13, 2026	32.05	32.50	31.65	32.25	32.25	0.16%	43,959
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