LON:HSBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.30	35.45	34.10	35.45	35.45	0.14%	128,053
Apr 27, 2026	35.00	35.70	34.85	35.40	35.40	1.43%	47,051
Apr 24, 2026	35.30	35.70	34.70	34.90	34.90	0.29%	37,343
Apr 23, 2026	35.15	35.65	34.80	34.80	34.80	-0.71%	33,903
Apr 22, 2026	36.00	36.00	35.05	35.05	35.05	-1.96%	34,834
Apr 21, 2026	35.95	36.45	35.30	35.75	35.75	1.27%	23,914
Apr 20, 2026	35.55	35.80	34.15	35.30	35.30	-0.14%	32,864
Apr 17, 2026	33.85	35.80	33.55	35.35	35.35	4.12%	76,307
Apr 16, 2026	33.70	34.05	33.50	33.95	33.95	0.74%	99,559
Apr 15, 2026	34.00	34.00	33.40	33.70	33.70	1.20%	38,869
Apr 14, 2026	33.00	34.15	33.00	33.30	33.30	0.30%	44,964
Apr 13, 2026	32.90	33.20	32.15	33.20	33.20	1.22%	30,150
Apr 10, 2026	31.70	33.20	31.70	32.80	32.80	2.18%	44,661
Apr 9, 2026	32.10	32.60	31.90	32.10	32.10	-0.47%	40,189
Apr 8, 2026	32.20	32.60	32.10	32.25	32.25	2.54%	41,050
Apr 7, 2026	32.50	32.60	31.45	31.45	31.45	-1.87%	46,378
Apr 2, 2026	32.65	32.90	31.55	32.05	32.05	0.47%	42,822
Apr 1, 2026	32.30	32.35	31.35	31.90	31.90	2.57%	57,113
Mar 31, 2026	31.10	31.90	31.10	31.10	31.10	1.80%	171,118
Mar 30, 2026	31.30	31.90	30.55	30.55	30.55	-1.45%	39,179
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