Hemp & Health S.A. (WSE:HMP)
Poland · Delayed Price · Currency is PLN 0.2410
-0.0055 (-2.23%)
At close: Feb 27, 2026
Hemp & Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -2.23% | 2,094,412 |
| Feb 26, 2026 | 0.19 | 0.27 | 0.19 | 0.25 | 0.25 | 30.42% | 6,838,808 |
| Feb 25, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.88% | 333,394 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.64% | 199,554 |
| Feb 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.51% | 306,798 |
| Feb 20, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.22% | 1,160,028 |
| Feb 19, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 18.50% | 2,802,034 |
| Feb 18, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 10.04% | 2,025,314 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 223,145 |
| Feb 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.10% | 68,167 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.70% | 225,180 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.80% | 175,989 |
| Feb 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.97% | 420,863 |
| Feb 10, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 9.63% | 968,110 |
| Feb 9, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 11.53% | 341,541 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.16% | 14,540 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.21% | 335,597 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.66% | 263,151 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 136,974 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.41% | 244,489 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.35% | 258,459 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.68% | 353,553 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 33,075 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.72% | 154,458 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.92% | 171,592 |
| Jan 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.04% | 436,950 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.14% | 320,593 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.41% | 91,482 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.14% | 357,323 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 25,728 |
| Jan 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.27% | 131,208 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.27% | 103,996 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.76% | 199,257 |
| Jan 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.69% | 139,624 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 156,074 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.13% | 264,945 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.61% | 158,512 |
| Jan 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.76% | 530,522 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.40% | 376,267 |
| Jan 2, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 9.51% | 212,517 |
| Dec 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.27% | 514,348 |
| Dec 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.37% | 961,980 |
| Dec 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.44% | 1,143,951 |
| Dec 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.19% | 449,567 |
| Dec 19, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 829,111 |
| Dec 18, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 9.38% | 2,542,481 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -2.40% | 688,685 |
| Dec 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.26% | 832,937 |
| Dec 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.22% | 777,082 |
| Dec 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.38% | 1,352,081 |