LON:HSBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.80	31.80	30.90	31.00	31.00	-2.82%	56,576
Mar 26, 2026	30.30	31.90	29.60	31.90	31.90	5.28%	80,637
Mar 25, 2026	30.20	30.75	29.75	30.30	30.30	1.68%	117,366
Mar 24, 2026	30.00	30.30	29.20	29.80	29.80	-0.67%	96,266
Mar 23, 2026	30.20	30.95	29.05	30.00	30.00	-3.23%	257,585
Mar 20, 2026	31.00	31.80	30.15	31.00	31.00	-	84,843
Mar 19, 2026	32.00	32.55	30.75	31.00	31.00	-2.36%	135,777
Mar 18, 2026	31.75	32.45	31.55	31.75	31.75	-0.31%	101,114
Mar 17, 2026	31.60	32.75	30.85	31.85	31.85	1.11%	46,007
Mar 16, 2026	31.25	32.55	31.00	31.50	31.50	1.45%	112,911
Mar 13, 2026	31.50	32.00	31.05	31.05	31.05	-2.97%	42,316
Mar 12, 2026	32.00	32.05	30.80	32.00	32.00	2.40%	57,010
Mar 11, 2026	32.00	32.45	31.20	31.25	31.25	-2.34%	31,709
Mar 10, 2026	32.00	32.10	31.40	32.00	32.00	1.91%	183,375
Mar 9, 2026	30.95	31.40	30.05	31.40	31.40	0.96%	145,113
Mar 6, 2026	31.75	31.95	30.85	31.10	31.10	-2.66%	69,748
Mar 5, 2026	30.90	32.35	30.80	31.95	31.95	2.57%	112,390
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	33.30	32.05	32.35	32.35	-1.37%	64,631
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	31.05	32.35	32.35	0.47%	76,597
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%	43,960
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	-	94,824
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%	44,898
Feb 3, 2026	32.65	32.95	31.90	32.05	32.05	-1.08%	27,685
Feb 2, 2026	32.00	33.00	31.55	32.40	32.40	0.78%	34,223
Jan 30, 2026	32.45	33.50	32.15	32.15	32.15	-1.08%	86,096
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	29.50	30.95	30.95	4.21%	83,525
Jan 26, 2026	29.10	30.05	29.10	29.70	29.70	2.06%	104,100
Jan 23, 2026	28.75	29.60	28.30	29.10	29.10	1.22%	110,282
Jan 22, 2026	28.95	28.95	28.35	28.75	28.75	0.88%	84,024
Jan 21, 2026	29.00	29.90	28.40	28.50	28.50	-0.70%	120,772
Jan 20, 2026	28.25	28.85	28.15	28.70	28.70	1.06%	98,271
Jan 19, 2026	28.25	28.40	28.15	28.40	28.40	0.53%	43,996