LON:HSJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	16.27	16.27	16.27	16.27	-	-2.29%	-
Apr 1, 2026	16.67	16.67	16.61	16.65	16.65	4.36%	7,000
Mar 31, 2026	15.87	15.96	15.78	15.96	15.96	0.18%	12,719
Mar 30, 2026	15.89	15.97	15.86	15.93	15.93	1.54%	7,822
Mar 27, 2026	15.76	15.76	15.76	15.69	15.69	-1.65%	577
Mar 26, 2026	16.07	16.07	15.95	15.95	15.95	-1.02%	13,497
Mar 25, 2026	16.08	16.16	16.08	16.12	16.12	1.10%	2,740
Mar 24, 2026	15.91	15.98	15.89	15.94	15.94	1.19%	1,792
Mar 23, 2026	15.48	15.98	15.47	15.75	15.75	0.38%	34,852
Mar 20, 2026	15.97	15.98	15.71	15.69	15.69	-0.98%	4,878
Mar 19, 2026	15.99	15.99	15.80	15.85	15.85	-2.19%	6,203
Mar 18, 2026	16.40	16.40	16.21	16.20	16.20	-0.22%	5,541
Mar 17, 2026	16.16	16.28	16.16	16.24	16.24	0.63%	860
Mar 16, 2026	16.19	16.22	16.19	16.14	16.14	0.49%	530
Mar 13, 2026	15.89	16.10	15.89	16.06	16.06	-0.14%	9,032
Mar 12, 2026	16.01	16.04	16.01	16.08	16.08	-0.48%	143
Mar 11, 2026	16.23	16.29	16.19	16.16	16.16	-2.86%	4,677
Mar 10, 2026	16.64	16.64	16.61	16.63	16.63	3.22%	110
Mar 9, 2026	16.06	16.16	16.00	16.12	16.12	0.10%	4,042
Mar 6, 2026	16.39	16.39	16.15	16.10	16.10	-1.71%	879
Mar 5, 2026	16.75	16.75	16.44	16.38	16.38	-2.36%	952
Mar 4, 2026	16.44	16.82	16.44	16.78	16.78	2.93%	584
Mar 3, 2026	16.17	16.20	16.13	16.30	16.30	-5.14%	246
Mar 2, 2026	17.21	17.22	17.18	17.18	17.18	-3.04%	553
Feb 27, 2026	17.87	17.87	17.69	17.72	17.72	1.20%	368
Feb 26, 2026	17.49	17.56	17.49	17.51	17.51	0.62%	724
Feb 25, 2026	17.31	17.40	17.31	17.40	17.40	0.54%	511
Feb 24, 2026	17.24	17.30	17.24	17.31	17.31	-1.06%	551
Feb 23, 2026	17.52	17.52	17.49	17.49	17.49	0.32%	203
Feb 20, 2026	17.36	17.44	17.35	17.44	17.44	-0.66%	619
Feb 19, 2026	17.53	17.56	17.53	17.55	17.55	-0.03%	268
Feb 18, 2026	17.52	17.57	17.52	17.56	17.56	0.11%	640
Feb 17, 2026	17.42	17.54	17.42	17.54	17.54	1.26%	1,347
Feb 16, 2026	17.33	17.33	17.31	17.32	17.32	-2.97%	512
Feb 13, 2026	17.72	17.88	17.72	17.85	17.85	0.77%	657
Feb 12, 2026	17.81	17.81	17.71	17.71	17.71	0.15%	277
Feb 11, 2026	17.75	17.75	17.66	17.69	17.69	0.56%	940
Feb 10, 2026	17.55	17.70	17.55	17.59	17.59	1.98%	1,965
Feb 9, 2026	17.08	17.24	17.08	17.25	17.25	1.33%	3,738
Feb 6, 2026	16.87	17.04	16.87	17.02	17.02	2.10%	1,242
Feb 5, 2026	16.64	16.73	16.64	16.67	16.67	-1.72%	1,936
Feb 4, 2026	16.68	17.00	16.68	16.96	16.83	2.23%	24,289
Feb 3, 2026	16.66	16.66	16.56	16.59	16.46	0.62%	24,526
Feb 2, 2026	16.32	16.45	16.32	16.49	16.36	0.93%	19,797
Jan 30, 2026	16.29	16.37	16.29	16.34	16.21	0.70%	703
Jan 29, 2026	16.19	16.23	16.19	16.23	16.10	0.94%	343
Jan 28, 2026	16.18	16.18	16.11	16.08	15.95	-1.48%	446
Jan 27, 2026	16.31	16.32	16.24	16.32	16.18	0.35%	377
Jan 26, 2026	16.28	16.28	16.28	16.26	16.13	-0.39%	11
Jan 23, 2026	16.51	16.51	16.35	16.32	16.19	-1.44%	7,024