LON:HSBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	34.00	34.80	32.50	32.50	32.50	-4.41%	139,246
Sep 30, 2026	34.25	34.60	34.00	34.00	34.00	-0.73%	75,995
Sep 29, 2026	34.80	34.80	33.85	34.25	34.25	-0.72%	63,876
Sep 28, 2026	33.90	34.80	33.83	34.50	34.50	1.47%	35,148
Sep 25, 2026	33.65	34.25	33.50	34.00	34.00	1.04%	43,291
Sep 24, 2026	33.20	33.75	33.20	33.65	33.65	0.45%	63,031
Sep 23, 2026	33.50	33.95	33.30	33.50	33.50	-0.59%	21,897
Sep 22, 2026	33.55	33.70	33.20	33.70	33.70	0.90%	33,933
Sep 21, 2026	33.05	33.95	33.05	33.40	33.40	1.06%	37,035
Sep 18, 2026	33.90	33.90	33.05	33.05	33.05	-2.65%	41,327
Sep 17, 2026	33.70	34.05	33.45	33.95	33.95	0.74%	34,778
Sep 16, 2026	33.00	33.95	33.00	33.70	33.70	1.51%	13,975
Sep 15, 2026	33.35	33.60	32.75	33.20	33.20	-0.45%	34,918
Sep 14, 2026	33.60	33.70	32.50	33.35	33.35	-0.74%	92,537
Sep 11, 2026	33.60	33.95	33.30	33.60	33.60	-0.15%	29,605
Sep 10, 2026	33.50	34.05	33.45	33.65	33.65	0.45%	45,794
Sep 9, 2026	34.40	34.50	33.40	33.50	33.50	-2.47%	21,425
Sep 8, 2026	34.10	34.45	33.95	34.35	34.35	1.03%	18,259
Sep 7, 2026	34.20	34.20	33.65	34.00	34.00	-0.58%	27,564
Sep 4, 2026	34.25	35.60	33.70	34.20	34.20	0.15%	63,988
Sep 3, 2026	34.35	34.35	33.80	34.15	34.15	-0.44%	26,511
Sep 2, 2026	33.90	34.30	33.65	34.30	34.30	1.18%	43,262
Sep 1, 2026	33.90	34.20	33.75	33.90	33.90	-	126,668
Aug 28, 2026	34.10	34.30	33.85	33.90	33.90	0.30%	127,221
Aug 27, 2026	33.95	34.25	33.80	33.80	33.80	-0.44%	39,831
Aug 26, 2026	34.10	34.15	33.70	33.95	33.95	0.30%	35,755
Aug 25, 2026	34.80	34.80	33.50	33.85	33.85	1.91%	47,885
Aug 24, 2026	35.55	35.75	35.05	35.60	33.21	0.14%	36,190
Aug 21, 2026	35.45	35.90	35.10	35.55	33.17	1.14%	30,033
Aug 20, 2026	35.45	35.50	35.00	35.15	32.79	-0.14%	16,083
Aug 19, 2026	34.25	35.60	34.20	35.20	32.84	2.92%	38,784
Aug 18, 2026	34.25	35.10	33.19	34.20	31.91	-2.56%	173,653
Aug 17, 2026	35.00	36.10	34.90	35.10	32.75	0.29%	46,168
Aug 14, 2026	35.25	35.50	34.95	35.00	32.65	-	32,029
Aug 13, 2026	34.20	35.35	34.00	35.00	32.65	2.79%	82,047
Aug 12, 2026	33.70	34.50	33.50	34.05	31.77	1.95%	35,754
Aug 11, 2026	33.50	33.80	33.15	33.40	31.16	-0.45%	57,021
Aug 10, 2026	33.45	33.85	33.25	33.55	31.30	0.30%	22,392
Aug 7, 2026	33.50	33.50	32.90	33.45	31.21	1.06%	58,521
Aug 6, 2026	32.95	33.55	32.75	33.10	30.88	0.30%	29,383
Aug 5, 2026	33.20	33.50	32.30	33.00	30.79	-0.30%	79,287
Aug 4, 2026	33.00	33.40	32.50	33.10	30.88	1.85%	101,422
Aug 3, 2026	33.00	33.00	31.90	32.50	30.32	1.40%	91,772
Jul 31, 2026	32.45	32.95	31.70	32.05	29.90	-1.23%	68,490
Jul 30, 2026	32.40	32.95	31.20	32.45	30.28	3.67%	107,747
Jul 29, 2026	31.90	31.95	31.25	31.30	29.20	-1.57%	41,719
Jul 28, 2026	31.90	31.90	31.40	31.80	29.67	-0.31%	14,788
Jul 27, 2026	31.50	31.95	31.10	31.90	29.76	1.27%	130,857
Jul 24, 2026	32.00	32.00	31.30	31.50	29.39	-0.79%	71,565
Jul 23, 2026	32.20	32.50	31.60	31.75	29.62	-1.09%	69,856