SGX:HSHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	4.84	4.85	4.82	4.85	4.85	-0.21%	165,300
Jun 29, 2026	4.89	4.89	4.81	4.86	4.86	-0.61%	25,800
Jun 26, 2026	4.93	4.93	4.86	4.89	4.89	-0.20%	20,800
Jun 25, 2026	4.92	4.92	4.87	4.90	4.90	-0.41%	57,400
Jun 24, 2026	4.95	4.95	4.90	4.92	4.92	0.20%	60,300
Jun 23, 2026	4.95	4.95	4.91	4.91	4.91	-0.81%	12,300
Jun 22, 2026	4.89	4.95	4.83	4.95	4.95	1.43%	50,200
Jun 19, 2026	4.89	4.89	4.88	4.88	4.88	-0.20%	3,300
Jun 18, 2026	4.96	4.96	4.85	4.89	4.89	1.03%	44,500
Jun 17, 2026	4.79	4.84	4.79	4.84	4.84	1.04%	505,700
Jun 16, 2026	4.80	4.80	4.72	4.79	4.79	0.42%	44,600
Jun 15, 2026	4.69	4.79	4.69	4.77	4.77	1.92%	22,300
Jun 12, 2026	4.56	4.68	4.56	4.68	4.68	2.86%	114,600
Jun 11, 2026	4.44	4.57	4.40	4.55	4.55	2.48%	170,600
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