LON:HSBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	30.40	31.35	30.40	30.75	30.75	-0.16%	24,557
Jun 18, 2026	30.80	30.85	30.15	30.80	30.80	0.33%	45,567
Jun 17, 2026	31.05	31.15	30.00	30.70	30.70	-1.44%	118,879
Jun 16, 2026	31.90	31.90	30.75	31.15	31.15	-1.11%	25,926
Jun 15, 2026	31.90	32.25	31.30	31.50	31.50	-	42,804
Jun 12, 2026	31.30	32.35	31.15	31.50	31.50	0.48%	50,046
Jun 11, 2026	31.20	31.35	30.90	31.35	31.35	0.16%	9,331
Jun 10, 2026	31.70	32.00	31.10	31.30	31.30	0.16%	24,082
Jun 9, 2026	30.60	31.80	30.50	31.25	31.25	1.30%	53,576
Jun 8, 2026	31.50	31.50	30.40	30.85	30.85	-	38,826
Jun 5, 2026	31.00	31.35	30.80	30.85	30.85	-0.48%	70,717
Jun 4, 2026	32.00	32.00	30.90	31.00	31.00	0.16%	44,486
Jun 3, 2026	31.95	32.00	30.95	30.95	30.95	-0.16%	53,489
Jun 2, 2026	31.25	31.60	31.00	31.00	31.00	-0.16%	26,868
Jun 1, 2026	31.85	32.05	30.70	31.05	31.05	-2.97%	73,325
May 29, 2026	32.00	32.20	31.25	32.00	32.00	2.24%	73,333
May 28, 2026	30.70	31.50	30.70	31.30	31.30	0.97%	18,095
May 27, 2026	31.40	31.55	30.60	31.00	31.00	-0.80%	45,543
May 26, 2026	31.75	32.75	30.90	31.25	31.25	0.32%	71,465
May 22, 2026	30.55	32.65	30.35	31.15	31.15	1.80%	71,013
May 21, 2026	31.50	31.75	30.25	30.60	30.60	-2.70%	53,061
May 20, 2026	31.40	31.75	31.25	31.45	31.45	0.16%	24,169
May 19, 2026	31.00	32.05	30.80	31.40	31.40	1.29%	49,662
May 18, 2026	31.95	32.75	30.95	31.00	31.00	-2.97%	103,538
May 15, 2026	32.40	32.40	31.75	31.95	31.95	-1.39%	54,853
May 14, 2026	33.00	33.05	32.30	32.40	32.40	-1.82%	48,832
May 13, 2026	33.70	33.70	32.60	33.00	33.00	0.15%	28,663
May 12, 2026	32.65	33.15	32.35	32.95	32.95	0.76%	33,525
May 11, 2026	33.15	33.90	32.55	32.70	32.70	-1.65%	28,547
May 8, 2026	33.80	34.50	32.90	33.25	33.25	-0.75%	88,476
May 7, 2026	33.85	34.55	33.20	33.50	33.50	-3.04%	42,942
May 6, 2026	34.60	34.90	33.80	34.55	34.55	1.17%	91,113
May 5, 2026	35.15	35.45	34.15	34.15	34.15	-2.71%	86,071
May 1, 2026	34.35	35.60	33.65	35.10	35.10	2.33%	90,372
Apr 30, 2026	33.80	34.45	33.75	34.30	34.30	-1.15%	85,953
Apr 29, 2026	34.00	34.85	33.55	34.70	34.70	5.44%	109,024
Apr 28, 2026	35.30	35.45	34.10	35.45	32.91	0.14%	128,053
Apr 27, 2026	35.00	35.70	34.30	35.40	32.86	1.43%	47,052
Apr 24, 2026	35.30	35.70	34.70	34.90	32.40	0.29%	37,343
Apr 23, 2026	35.15	35.65	34.50	34.80	32.31	-0.71%	33,906
Apr 22, 2026	36.00	36.00	35.05	35.05	32.54	-1.96%	34,838
Apr 21, 2026	35.95	36.45	35.30	35.75	33.19	1.27%	23,914
Apr 20, 2026	35.55	35.80	34.15	35.30	32.77	-0.14%	32,864
Apr 17, 2026	33.85	35.80	33.55	35.35	32.82	4.12%	79,495
Apr 16, 2026	33.70	34.05	33.50	33.95	31.52	0.74%	99,559
Apr 15, 2026	34.00	34.20	33.30	33.70	31.29	1.20%	38,874
Apr 14, 2026	33.00	34.20	33.00	33.30	30.91	0.30%	44,967
Apr 13, 2026	32.90	33.20	32.15	33.20	30.82	1.22%	30,154
Apr 10, 2026	31.70	33.20	31.60	32.80	30.45	2.18%	44,663
Apr 9, 2026	32.10	32.85	31.90	32.10	29.80	-0.47%	40,192