SGX:HSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.63	0.63	0.63	0.63	-	-0.31%	24,000
May 12, 2026	0.64	0.64	0.64	0.64	0.64	-0.47%	66,319
May 11, 2026	0.64	0.64	0.64	0.64	0.64	0.31%	33,000
May 8, 2026	0.64	0.64	0.64	0.64	0.64	-0.16%	-
May 7, 2026	0.64	0.64	0.64	0.64	0.64	2.74%	10,000
May 6, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	-
May 5, 2026	0.63	0.63	0.63	0.62	0.62	-1.13%	4,000
May 4, 2026	0.62	0.62	0.62	0.62	0.62	2.47%	-
Apr 30, 2026	0.61	0.61	0.60	0.61	0.61	-0.82%	400
Apr 29, 2026	0.61	0.61	0.61	0.61	0.61	1.32%	200
Apr 28, 2026	0.61	0.61	0.61	0.60	0.60	-1.95%	370
Apr 27, 2026	0.62	0.62	0.62	0.62	0.62	0.65%	-
Apr 24, 2026	0.61	0.61	0.60	0.61	0.61	0.49%	3,240
Apr 23, 2026	0.62	0.62	0.61	0.61	0.61	-1.77%	10,245
Apr 22, 2026	0.62	0.62	0.62	0.62	0.62	-1.90%	10
Apr 21, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Apr 20, 2026	0.63	0.63	0.63	0.63	0.63	0.48%	50,000
Apr 17, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	-
Apr 16, 2026	0.63	0.63	0.63	0.63	0.63	3.09%	417,570
Apr 15, 2026	0.62	0.62	0.62	0.62	0.62	1.49%	15,323
Apr 14, 2026	0.61	0.61	0.61	0.61	0.61	1.00%	-
Apr 13, 2026	0.61	0.61	0.61	0.60	0.60	-1.15%	90
Apr 10, 2026	0.61	0.61	0.61	0.61	0.61	1.17%	-
Apr 9, 2026	0.62	0.62	0.62	0.60	0.60	-2.60%	18
Apr 8, 2026	0.61	0.61	0.61	0.62	0.62	5.30%	985
Apr 7, 2026	0.58	0.58	0.58	0.59	0.59	0.17%	17
Apr 6, 2026	0.58	0.58	0.58	0.58	0.58	0.34%	800
Apr 2, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	-
Apr 1, 2026	0.59	0.59	0.59	0.59	0.59	2.25%	-
Mar 31, 2026	0.59	0.59	0.58	0.58	0.58	-1.19%	2,534
Mar 30, 2026	0.58	0.58	0.58	0.59	0.59	-1.18%	20
Mar 27, 2026	0.60	0.60	0.60	0.59	0.59	-	232
Mar 26, 2026	0.61	0.61	0.60	0.59	0.59	-3.73%	15,010
Mar 25, 2026	0.61	0.61	0.61	0.62	0.62	2.67%	12,000
Mar 24, 2026	0.59	0.59	0.59	0.60	0.60	2.21%	2
Mar 23, 2026	0.61	0.61	0.59	0.59	0.59	-3.61%	1,694
Mar 20, 2026	0.61	0.61	0.61	0.61	0.61	-2.09%	171,930
Mar 19, 2026	0.63	0.63	0.63	0.62	0.62	-2.05%	320
Mar 18, 2026	0.65	0.65	0.64	0.64	0.64	-0.16%	181
Mar 17, 2026	0.65	0.65	0.65	0.64	0.64	0.16%	150,000
Mar 16, 2026	0.63	0.63	0.63	0.64	0.64	2.42%	700
Mar 13, 2026	0.63	0.63	0.63	0.62	0.62	-1.12%	1,050
Mar 12, 2026	0.63	0.63	0.63	0.63	0.63	-0.63%	160
Mar 11, 2026	0.63	0.63	0.63	0.63	0.63	-	8,000
Mar 10, 2026	0.63	0.63	0.63	0.63	0.63	2.44%	600
Mar 9, 2026	0.60	0.61	0.59	0.62	0.62	-0.16%	18,184
Mar 6, 2026	0.60	0.60	0.60	0.62	0.62	3.01%	299,990
Mar 5, 2026	0.61	0.61	0.61	0.60	0.60	-0.50%	2,000
Mar 4, 2026	0.61	0.61	0.60	0.60	0.60	-0.99%	11,870
Mar 3, 2026	0.63	0.63	0.61	0.61	0.61	-2.09%	2,784