LON:HSBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	33.70	34.50	33.60	34.20	-	2.40%	16
Aug 11, 2026	33.50	33.80	33.15	33.40	33.40	-0.45%	48,422
Aug 10, 2026	33.45	33.85	33.30	33.55	33.55	0.30%	22,386
Aug 7, 2026	33.50	33.50	32.90	33.45	33.45	1.06%	58,518
Aug 6, 2026	32.95	33.35	32.75	33.10	33.10	0.30%	29,379
Aug 5, 2026	33.20	33.50	32.30	33.00	33.00	-0.30%	79,287
Aug 4, 2026	33.00	33.40	32.75	33.10	33.10	1.85%	101,419
Aug 3, 2026	33.00	33.00	31.90	32.50	32.50	1.40%	91,772
Jul 31, 2026	32.45	32.95	31.70	32.05	32.05	-1.23%	68,488
Jul 30, 2026	32.40	32.95	31.20	32.45	32.45	3.67%	107,743
Jul 29, 2026	31.90	31.95	31.25	31.30	31.30	-1.57%	41,719
Jul 28, 2026	31.90	31.90	31.40	31.80	31.80	-0.31%	14,788
Jul 27, 2026	31.50	31.95	31.10	31.90	31.90	1.27%	130,850
Jul 24, 2026	32.00	32.00	31.30	31.50	31.50	-0.79%	71,564
Jul 23, 2026	32.20	32.50	31.60	31.75	31.75	-1.09%	69,613
Jul 22, 2026	32.50	32.70	32.00	32.10	32.10	-1.08%	36,802
Jul 21, 2026	32.00	32.95	31.80	32.45	32.45	2.20%	67,199
Jul 20, 2026	32.05	33.15	31.35	31.75	31.75	-1.24%	125,023
Jul 17, 2026	30.60	32.40	30.60	32.15	32.15	4.89%	226,497
Jul 16, 2026	31.30	31.30	30.60	30.65	30.65	-0.81%	61,535
Jul 15, 2026	31.00	31.10	30.80	30.90	30.90	-0.32%	56,506
Jul 14, 2026	30.85	31.25	30.70	31.00	31.00	-	52,553
Jul 13, 2026	30.50	31.85	30.50	31.00	31.00	0.81%	51,951
Jul 10, 2026	31.50	31.85	30.70	30.75	30.75	-0.81%	36,490
Jul 9, 2026	30.60	31.05	30.60	31.00	31.00	0.65%	17,062
Jul 8, 2026	31.05	31.15	30.10	30.80	30.80	-0.65%	100,565
Jul 7, 2026	30.55	31.35	30.45	31.00	31.00	0.81%	33,896
Jul 6, 2026	31.10	31.45	30.45	30.75	30.75	1.15%	111,253
Jul 3, 2026	30.10	30.45	29.80	30.40	30.40	1.33%	37,083
Jul 2, 2026	29.90	30.60	29.75	30.00	30.00	0.33%	57,366
Jul 1, 2026	29.95	30.50	29.80	29.90	29.90	-0.17%	27,404
Jun 30, 2026	30.00	30.15	29.70	29.95	29.95	0.84%	19,657
Jun 29, 2026	30.50	30.50	29.05	29.70	29.70	-	110,063
Jun 26, 2026	29.90	30.35	29.70	29.70	29.70	-	212,974
Jun 25, 2026	30.00	30.65	29.65	29.70	29.70	-1.98%	197,253
Jun 24, 2026	30.00	30.40	29.65	30.30	30.30	1.51%	126,978
Jun 23, 2026	30.35	30.60	29.60	29.85	29.85	-2.61%	68,887
Jun 22, 2026	30.55	31.25	30.30	30.65	30.65	-0.33%	27,201
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