SGX:H1N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	22.31	22.31	22.31	22.31	22.31	0.18%	-
Sep 21, 2026	22.17	22.29	22.17	22.27	22.27	1.83%	6,500
Sep 18, 2026	21.91	21.91	21.91	21.87	21.87	1.16%	1
Sep 17, 2026	21.62	21.62	21.62	21.62	21.62	0.09%	-
Sep 16, 2026	21.60	21.60	21.60	21.60	21.60	0.89%	-
Sep 15, 2026	21.63	21.63	21.63	21.41	21.41	-1.02%	1,268
Sep 14, 2026	21.87	21.87	21.87	21.63	21.63	-2.08%	10
Sep 11, 2026	22.00	22.00	22.00	22.09	22.09	-0.59%	1,524
Sep 10, 2026	22.22	22.22	22.22	22.22	22.22	-1.11%	-
Sep 9, 2026	22.47	22.47	22.47	22.47	22.47	0.90%	-
Sep 8, 2026	22.27	22.27	22.27	22.27	22.27	-0.67%	-
Sep 7, 2026	22.42	22.42	22.42	22.42	22.42	1.22%	-
Sep 4, 2026	22.15	22.15	22.15	22.15	22.15	1.56%	-
Sep 3, 2026	21.81	21.81	21.81	21.81	21.81	0.79%	-
Sep 2, 2026	21.64	21.64	21.64	21.64	21.64	-1.41%	-
Sep 1, 2026	21.95	21.95	21.95	21.95	21.95	-0.09%	-
Aug 31, 2026	21.97	21.97	21.97	21.97	21.97	-0.41%	-
Aug 28, 2026	22.06	22.06	22.06	22.06	22.06	-0.18%	-
Aug 27, 2026	22.10	22.10	22.10	22.10	22.10	0.41%	-
Aug 26, 2026	21.71	21.73	21.71	22.01	22.01	1.48%	2
Aug 25, 2026	21.69	21.69	21.69	21.69	21.69	0.28%	-
Aug 24, 2026	22.24	22.24	21.73	21.63	21.63	-1.99%	6
Aug 21, 2026	22.10	22.10	22.10	22.07	22.07	1.80%	4
Aug 20, 2026	21.68	21.68	21.68	21.68	21.68	0.79%	-
Aug 19, 2026	21.40	21.40	21.40	21.51	21.51	-0.42%	543
Aug 18, 2026	21.65	21.65	21.65	21.60	21.60	-1.68%	2,400
Aug 17, 2026	21.97	21.97	21.97	21.97	21.97	1.01%	-
Aug 14, 2026	21.75	21.75	21.75	21.75	21.75	0.55%	-
Aug 13, 2026	21.81	21.81	21.81	21.63	21.63	0.46%	2
Aug 12, 2026	21.53	21.53	21.53	21.53	21.53	1.22%	-
Aug 11, 2026	21.25	21.30	21.25	21.27	21.27	0.33%	1,927
Aug 7, 2026	21.20	21.20	21.20	21.20	21.20	-	-
Aug 6, 2026	21.50	21.50	21.25	21.20	21.20	-0.93%	581
Aug 5, 2026	21.50	21.50	21.50	21.40	21.40	1.86%	997
Aug 4, 2026	21.50	21.50	21.04	21.01	21.01	0.14%	271
Aug 3, 2026	20.98	20.98	20.98	20.98	20.98	-1.64%	-
Jul 31, 2026	21.33	21.33	21.33	21.33	21.33	7.29%	-
Jul 30, 2026	20.17	20.17	20.17	19.88	19.88	-0.75%	1
Jul 29, 2026	19.90	19.90	19.90	20.03	20.03	-1.04%	200
Jul 28, 2026	20.24	20.24	20.24	20.24	20.24	-3.71%	-
Jul 27, 2026	21.02	21.02	21.02	21.02	21.02	0.62%	-
Jul 24, 2026	20.89	20.89	20.89	20.89	20.89	-2.11%	-
Jul 23, 2026	21.03	21.50	21.03	21.34	21.34	1.47%	506
Jul 22, 2026	21.18	21.18	21.18	21.03	21.03	-0.71%	500
Jul 21, 2026	21.24	21.24	21.24	21.18	21.18	2.32%	11
Jul 20, 2026	20.76	20.76	20.76	20.70	20.70	2.27%	1
Jul 17, 2026	21.50	21.50	21.50	20.24	20.24	-4.17%	1
Jul 16, 2026	21.12	21.12	21.12	21.12	21.12	-1.63%	-
Jul 15, 2026	21.47	21.47	21.47	21.47	21.47	2.09%	-
Jul 14, 2026	20.90	20.98	20.90	21.03	21.03	-0.85%	73