LON:HSUK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	22.10	22.15	22.01	22.15	22.15	0.09%	408
Oct 23, 2025	21.97	22.13	21.93	22.13	22.13	0.82%	864
Oct 22, 2025	21.78	21.95	21.78	21.95	21.95	1.86%	60
Oct 21, 2025	21.77	21.77	21.55	21.55	21.55	-0.09%	66
Oct 20, 2025	21.56	21.57	21.51	21.57	21.57	0.28%	463
Oct 17, 2025	21.43	21.58	21.34	21.51	21.51	-0.60%	2,546
Oct 16, 2025	21.82	21.82	21.53	21.64	21.64	0.14%	520
Oct 15, 2025	21.55	21.61	21.54	21.61	21.61	0.46%	1,883
Oct 14, 2025	21.42	21.55	21.42	21.51	21.51	0.37%	874
Oct 13, 2025	21.58	21.58	21.39	21.43	21.43	0.14%	1,957
Oct 10, 2025	21.56	21.61	21.40	21.40	21.40	-0.42%	3,124
Oct 9, 2025	21.48	21.62	21.48	21.49	21.49	-0.37%	1,545
Oct 8, 2025	21.48	21.57	21.46	21.57	21.57	0.84%	232
Oct 7, 2025	21.40	21.43	21.38	21.39	21.39	0.05%	2,038
Oct 6, 2025	21.32	21.45	21.32	21.38	21.38	-0.51%	117
Oct 3, 2025	21.54	21.56	21.44	21.49	21.49	0.19%	175
Oct 2, 2025	21.76	21.76	21.42	21.45	21.45	-0.51%	369
Oct 1, 2025	21.48	21.56	21.47	21.56	21.56	0.51%	2,902
Sep 30, 2025	21.30	21.45	21.20	21.45	21.45	0.89%	99
Sep 29, 2025	21.36	21.42	21.20	21.26	21.26	0.52%	479
Sep 26, 2025	21.15	21.20	21.04	21.15	21.15	0.81%	710
Sep 25, 2025	21.08	21.14	20.98	20.98	20.98	-0.76%	33
Sep 24, 2025	20.97	21.16	20.97	21.14	21.14	-0.05%	290
Sep 23, 2025	21.22	21.28	21.15	21.15	21.15	0.24%	381
Sep 22, 2025	21.18	21.18	21.07	21.10	21.10	-0.38%	98
Sep 19, 2025	21.18	21.21	21.14	21.18	21.18	-	7,260
Sep 18, 2025	21.11	21.20	21.11	21.18	21.18	0.19%	915
Sep 17, 2025	21.11	21.22	21.08	21.14	21.14	0.38%	18,502
Sep 16, 2025	21.25	21.31	21.06	21.06	21.06	-1.13%	8,336
Sep 15, 2025	21.39	21.43	21.30	21.30	21.30	-0.23%	15,166
Sep 12, 2025	21.40	21.40	21.33	21.35	21.35	-0.09%	8,727
Sep 11, 2025	21.29	21.39	21.29	21.37	21.37	0.52%	76
Sep 10, 2025	21.46	21.46	21.25	21.26	21.26	-0.47%	637
Sep 9, 2025	21.37	21.37	21.30	21.36	21.36	0.38%	252
Sep 8, 2025	21.28	21.31	21.23	21.28	21.28	0.05%	82
Sep 5, 2025	21.31	21.35	21.22	21.27	21.27	-0.14%	1,027
Sep 4, 2025	21.15	21.31	21.12	21.30	21.30	1.28%	219
Sep 3, 2025	21.04	21.09	20.92	21.03	21.03	0.29%	1,271
Sep 2, 2025	21.27	21.27	20.97	20.97	20.97	-1.18%	852
Sep 1, 2025	21.40	21.40	21.18	21.22	21.22	-0.24%	13,495
Aug 29, 2025	21.45	21.45	21.16	21.27	21.27	-1.07%	167
Aug 28, 2025	21.71	21.72	21.50	21.50	21.50	-0.56%	109
Aug 27, 2025	21.78	21.79	21.56	21.62	21.62	-0.46%	296
Aug 26, 2025	21.63	21.72	21.51	21.72	21.72	-0.59%	224
Aug 22, 2025	21.84	21.93	21.78	21.85	21.85	0.18%	1,223
Aug 21, 2025	21.83	21.84	21.77	21.81	21.81	0.05%	906
Aug 20, 2025	21.57	21.80	21.54	21.80	21.80	1.21%	475
Aug 19, 2025	21.44	21.57	21.40	21.54	21.54	0.98%	165
Aug 18, 2025	21.53	21.53	21.29	21.33	21.33	-	186
Aug 15, 2025	21.67	21.67	21.33	21.33	21.33	-0.33%	536