LON:HSJS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.90	19.08	18.90	19.01	19.01	0.91%	6,066
Sep 21, 2026	18.80	18.89	18.80	18.84	18.84	0.80%	5,599
Sep 18, 2026	18.72	18.72	18.68	18.69	18.69	-1.98%	248
Sep 17, 2026	18.94	19.07	18.94	19.07	19.07	0.39%	55
Sep 16, 2026	18.91	19.03	18.91	19.00	19.00	1.65%	1,691
Sep 15, 2026	18.60	18.78	18.60	18.69	18.69	-0.90%	2,881
Sep 14, 2026	18.86	18.86	18.86	18.86	18.86	-0.34%	-
Sep 11, 2026	18.75	18.89	18.75	18.92	18.92	2.25%	986
Sep 10, 2026	18.77	18.77	18.50	18.50	18.50	0.24%	428
Sep 9, 2026	18.64	18.67	18.52	18.46	18.46	-1.26%	646
Sep 8, 2026	18.75	18.75	18.68	18.70	18.70	-0.41%	195
Sep 7, 2026	18.85	18.85	18.78	18.77	18.77	0.05%	245
Sep 4, 2026	18.65	18.80	18.65	18.76	18.76	0.15%	1,186
Sep 3, 2026	18.51	18.70	18.51	18.73	18.73	1.96%	229
Sep 2, 2026	18.29	18.38	18.29	18.37	18.37	0.33%	391
Sep 1, 2026	18.26	18.34	18.26	18.31	18.31	0.18%	207
Aug 28, 2026	18.28	18.33	18.27	18.28	18.28	1.31%	11,956
Aug 27, 2026	18.06	18.06	18.02	18.04	18.04	0.22%	797
Aug 26, 2026	18.00	18.06	18.00	18.00	18.00	0.46%	536
Aug 25, 2026	17.91	17.97	17.88	17.92	17.92	0.41%	8,741
Aug 24, 2026	17.91	17.91	17.78	17.85	17.85	-0.15%	431
Aug 21, 2026	17.84	17.92	17.84	17.87	17.87	0.72%	1,109
Aug 20, 2026	17.81	17.85	17.73	17.75	17.75	-0.44%	977
Aug 19, 2026	17.82	17.82	17.82	17.83	17.83	-0.70%	101
Aug 18, 2026	18.09	18.09	18.09	17.95	17.95	-2.25%	278
Aug 17, 2026	18.29	18.37	18.25	18.36	18.36	-0.60%	269
Aug 14, 2026	18.47	18.47	18.47	18.47	18.47	-0.69%	-
Aug 13, 2026	18.53	18.66	18.60	18.60	18.60	0.57%	6,533
Aug 12, 2026	18.32	18.52	18.32	18.50	18.50	1.18%	14,914
Aug 11, 2026	18.30	18.34	18.29	18.28	18.28	0.22%	1,567
Aug 10, 2026	18.33	18.33	18.24	18.24	18.24	-1.14%	864
Aug 7, 2026	18.33	18.44	18.33	18.45	18.45	1.06%	402
Aug 6, 2026	18.26	18.30	18.25	18.26	18.26	0.48%	6,490
Aug 5, 2026	18.28	18.35	18.28	18.32	18.17	1.35%	914
Aug 4, 2026	17.98	18.05	17.98	18.08	17.93	-0.05%	1,565
Aug 3, 2026	18.23	18.23	18.00	18.09	17.94	1.23%	14,697
Jul 31, 2026	17.95	17.95	17.87	17.87	17.72	-1.00%	6,711
Jul 30, 2026	17.71	18.07	17.71	18.05	17.90	1.04%	1,705
Jul 29, 2026	18.00	18.00	17.83	17.86	17.72	-0.50%	13,133
Jul 28, 2026	17.75	17.95	17.75	17.95	17.81	-0.38%	503
Jul 27, 2026	18.16	18.17	18.02	18.02	17.87	0.19%	1,759
Jul 24, 2026	17.95	17.97	17.90	17.99	17.84	1.17%	1,055
Jul 23, 2026	18.01	18.03	17.97	17.78	17.63	-0.65%	981
Jul 22, 2026	17.95	17.97	17.87	17.90	17.75	-0.58%	8,796
Jul 21, 2026	17.78	17.92	17.78	18.00	17.85	2.30%	3,322
Jul 20, 2026	17.50	17.58	17.50	17.60	17.45	0.92%	11,316
Jul 17, 2026	17.37	17.45	17.37	17.43	17.29	-1.75%	414
Jul 16, 2026	17.70	17.70	17.63	17.74	17.60	-0.60%	15,533
Jul 15, 2026	17.91	17.91	17.91	17.85	17.70	-1.92%	760
Jul 14, 2026	17.98	18.24	17.98	18.20	18.05	1.27%	15,598