LON:HSBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.12%	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
Apr 8, 2026	32.20	32.60	32.10	32.25	29.94	2.54%	41,050
Apr 7, 2026	32.50	32.85	31.45	31.45	29.20	-1.87%	46,382
Apr 2, 2026	32.65	32.90	31.55	32.05	29.75	0.47%	42,822
Apr 1, 2026	32.30	32.50	31.35	31.90	29.61	2.57%	57,116
Mar 31, 2026	31.10	31.90	31.10	31.10	28.87	1.80%	171,121
Mar 30, 2026	31.30	31.90	30.55	30.55	28.36	-1.45%	39,181
Mar 27, 2026	31.80	31.80	30.90	31.00	28.78	-2.82%	56,579
Mar 26, 2026	30.30	31.90	29.60	31.90	29.61	5.28%	80,637
Mar 25, 2026	30.20	30.75	29.75	30.30	28.13	1.68%	117,366
Mar 24, 2026	30.00	30.30	29.20	29.80	27.66	-0.67%	96,266
Mar 23, 2026	30.20	30.95	29.05	30.00	27.85	-3.23%	257,585
Mar 20, 2026	31.00	31.80	30.15	31.00	28.78	-	84,843
Mar 19, 2026	32.00	32.55	30.75	31.00	28.78	-2.36%	135,777
Mar 18, 2026	31.75	32.45	31.55	31.75	29.48	-0.31%	101,114
Mar 17, 2026	31.60	32.75	30.85	31.85	29.57	1.11%	46,007
Mar 16, 2026	31.25	32.55	31.00	31.50	29.24	1.45%	112,911
Mar 13, 2026	31.50	32.00	31.05	31.05	28.83	-2.97%	42,316
Mar 12, 2026	32.00	32.05	30.80	32.00	29.71	2.40%	57,010
Mar 11, 2026	32.00	32.45	31.20	31.25	29.01	-2.34%	31,709
Mar 10, 2026	32.00	32.10	31.40	32.00	29.71	1.91%	183,375
Mar 9, 2026	30.95	31.40	30.05	31.40	29.15	0.96%	145,113
Mar 6, 2026	31.75	31.95	30.85	31.10	28.87	-2.66%	69,748