SGX:HSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	4.61	4.61	4.41	4.44	4.44	-4.93%	286,500
Jun 9, 2026	4.67	4.69	4.64	4.67	4.67	0.43%	81,700
Jun 8, 2026	4.60	4.69	4.60	4.65	4.65	-	36,000
Jun 5, 2026	4.77	4.77	4.64	4.65	4.65	-2.52%	155,800
Jun 4, 2026	4.81	4.81	4.74	4.77	4.77	-0.83%	62,400
Jun 3, 2026	4.80	4.85	4.80	4.81	4.81	0.63%	32,200
Jun 2, 2026	4.70	4.79	4.66	4.78	4.78	1.27%	112,200
May 29, 2026	4.71	4.74	4.69	4.72	4.72	-0.42%	133,000
May 28, 2026	4.74	4.78	4.68	4.74	4.74	0.42%	120,600
May 26, 2026	4.70	4.72	4.66	4.72	4.72	-	70,200
May 25, 2026	4.69	4.72	4.69	4.72	4.72	0.64%	45,000
May 22, 2026	4.62	4.70	4.62	4.69	4.69	1.52%	83,100
May 21, 2026	4.55	4.65	4.55	4.62	4.62	1.99%	238,900
May 20, 2026	4.58	4.58	4.53	4.53	4.53	-1.31%	72,500
May 19, 2026	4.54	4.59	4.54	4.59	4.59	1.77%	43,800
May 18, 2026	4.55	4.55	4.48	4.51	4.51	-0.88%	232,000
May 15, 2026	4.56	4.57	4.53	4.55	4.55	-0.44%	66,200
May 14, 2026	4.60	4.60	4.57	4.57	4.57	-0.10%	80,300
May 13, 2026	4.56	4.60	4.56	4.60	4.57	1.77%	154,200
May 12, 2026	4.57	4.59	4.51	4.52	4.50	-1.09%	149,200
May 11, 2026	4.54	4.57	4.51	4.57	4.54	1.33%	8,800
May 8, 2026	4.54	4.54	4.48	4.51	4.49	-2.38%	106,700
May 7, 2026	4.60	4.62	4.60	4.62	4.59	1.09%	286,600
May 6, 2026	4.45	4.59	4.44	4.57	4.54	2.70%	73,200
May 5, 2026	4.64	4.64	4.45	4.45	4.43	-4.30%	114,000
May 4, 2026	4.64	4.69	4.64	4.65	4.62	1.75%	49,800
Apr 30, 2026	4.57	4.60	4.56	4.57	4.54	-0.44%	45,800
Apr 29, 2026	4.61	4.61	4.58	4.59	4.56	0.22%	184,400
Apr 28, 2026	4.56	4.58	4.54	4.58	4.55	0.44%	95,400
Apr 27, 2026	4.55	4.56	4.54	4.56	4.54	-0.22%	20,500
Apr 24, 2026	4.58	4.58	4.56	4.57	4.54	-0.65%	59,300
Apr 23, 2026	4.67	4.67	4.59	4.60	4.57	-1.50%	72,300
Apr 22, 2026	4.66	4.67	4.64	4.67	4.64	-	76,400
Apr 21, 2026	4.62	4.67	4.61	4.67	4.64	1.30%	276,500
Apr 20, 2026	4.62	4.63	4.60	4.61	4.58	0.44%	134,800
Apr 17, 2026	4.61	4.61	4.58	4.59	4.56	-0.43%	15,500
Apr 16, 2026	4.60	4.61	4.59	4.61	4.58	0.66%	80,500
Apr 15, 2026	4.58	4.62	4.56	4.58	4.55	0.22%	55,800
Apr 14, 2026	4.59	4.59	4.57	4.57	4.54	0.88%	79,000
Apr 13, 2026	4.54	4.54	4.45	4.53	4.51	-0.22%	77,700
Apr 10, 2026	4.51	4.56	4.51	4.54	4.52	0.67%	74,700
Apr 9, 2026	4.49	4.58	4.48	4.51	4.49	0.45%	48,000
Apr 8, 2026	4.29	4.52	4.28	4.49	4.47	4.91%	208,500
Apr 7, 2026	4.27	4.28	4.26	4.28	4.26	0.23%	36,600
Apr 6, 2026	4.28	4.29	4.20	4.27	4.25	-0.23%	40,800
Apr 2, 2026	4.32	4.32	4.21	4.28	4.26	0.23%	170,600
Apr 1, 2026	4.20	4.29	4.20	4.27	4.25	3.14%	256,200
Mar 31, 2026	4.10	4.14	4.08	4.14	4.12	1.97%	111,300
Mar 30, 2026	4.10	4.10	4.00	4.06	4.04	-0.98%	41,400
Mar 27, 2026	4.09	4.11	4.07	4.10	4.08	0.24%	108,000