LON:HSMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.92	15.98	15.88	15.94	15.94	0.27%	8,511
Sep 21, 2026	15.81	15.90	15.81	15.90	15.90	2.15%	8,194
Sep 18, 2026	15.65	15.67	15.56	15.56	15.56	-0.26%	15,693
Sep 17, 2026	15.47	15.59	15.47	15.60	15.60	1.15%	14,262
Sep 16, 2026	15.38	15.45	15.36	15.43	15.43	1.21%	13,501
Sep 15, 2026	15.23	15.33	15.18	15.24	15.24	-0.34%	7,506
Sep 14, 2026	15.31	15.31	15.28	15.29	15.29	-1.09%	2,915
Sep 11, 2026	15.41	15.46	15.39	15.46	15.46	0.30%	6,128
Sep 10, 2026	15.56	15.56	15.34	15.42	15.42	-1.17%	4,802
Sep 9, 2026	15.70	15.73	15.62	15.60	15.60	-0.78%	3,622
Sep 8, 2026	15.68	15.72	15.68	15.72	15.72	0.13%	3,509
Sep 7, 2026	15.75	15.76	15.73	15.70	15.70	-0.40%	7,610
Sep 4, 2026	15.70	15.79	15.70	15.77	15.77	1.10%	4,235
Sep 3, 2026	15.50	15.57	15.50	15.59	15.59	0.39%	1,061
Sep 2, 2026	15.46	15.57	15.41	15.53	15.53	-0.61%	11,389
Sep 1, 2026	15.55	15.65	15.55	15.63	15.63	0.05%	16,530
Aug 28, 2026	15.61	15.66	15.61	15.62	15.62	0.87%	1,427
Aug 27, 2026	15.51	15.51	15.46	15.49	15.49	0.04%	3,807
Aug 26, 2026	15.47	15.50	15.46	15.48	15.48	0.66%	4,941
Aug 25, 2026	15.31	15.40	15.31	15.38	15.38	0.81%	38,823
Aug 24, 2026	15.27	15.29	15.21	15.26	15.26	-0.58%	9,986
Aug 21, 2026	15.30	15.36	15.30	15.34	15.34	1.01%	6,313
Aug 20, 2026	15.22	15.25	15.17	15.19	15.19	-0.14%	5,605
Aug 19, 2026	15.17	15.24	15.15	15.21	15.21	0.31%	11,009
Aug 18, 2026	15.41	15.41	15.23	15.17	15.17	-1.90%	5,985
Aug 17, 2026	15.42	15.47	15.42	15.46	15.46	0.90%	1,204
Aug 14, 2026	15.35	15.35	15.31	15.32	15.32	-0.91%	1,102
Aug 13, 2026	15.45	15.51	15.45	15.46	15.46	0.21%	3,962
Aug 12, 2026	15.48	15.50	15.43	15.43	15.43	0.18%	22,596
Aug 11, 2026	15.41	15.46	15.36	15.40	15.40	-0.52%	70,778
Aug 10, 2026	15.53	15.57	15.45	15.48	15.48	0.66%	285,164
Aug 7, 2026	15.26	15.40	15.26	15.38	15.38	0.65%	20,089
Aug 6, 2026	15.25	15.30	15.21	15.28	15.28	-0.10%	5,824
Aug 5, 2026	15.43	15.52	15.43	15.47	15.30	0.38%	840
Aug 4, 2026	15.38	15.41	15.35	15.41	15.24	1.45%	3,018
Aug 3, 2026	15.27	15.27	15.15	15.19	15.02	0.20%	20,232
Jul 31, 2026	15.13	15.20	15.10	15.16	14.99	0.66%	15,498
Jul 30, 2026	14.97	15.12	14.90	15.06	14.89	0.63%	7,909
Jul 29, 2026	15.04	15.04	14.94	14.96	14.80	-1.25%	1,358
Jul 28, 2026	15.05	15.10	15.01	15.15	14.99	-0.53%	10,475
Jul 27, 2026	15.22	15.37	15.20	15.24	15.07	-	17,222
Jul 24, 2026	15.27	15.27	15.14	15.24	15.07	-0.09%	4,097
Jul 23, 2026	15.42	15.44	15.28	15.25	15.08	-1.18%	14,422
Jul 22, 2026	15.32	15.43	15.30	15.43	15.26	0.47%	26,323
Jul 21, 2026	15.27	15.35	15.27	15.36	15.19	1.98%	3,627
Jul 20, 2026	14.97	15.00	14.97	15.06	14.89	0.93%	1,546
Jul 17, 2026	14.87	14.92	14.85	14.92	14.76	-2.16%	8,845
Jul 16, 2026	15.24	15.24	15.20	15.25	15.08	-0.59%	14,022
Jul 15, 2026	15.34	15.34	15.34	15.34	15.17	-0.38%	-
Jul 14, 2026	15.40	15.40	15.40	15.40	15.23	-0.02%	-