Hemp & Health S.A. (WSE:HMP)
Poland · Delayed Price · Currency is PLN 3.650
-0.130 (-3.44%)
At close: Jul 24, 2026
Hemp & Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.75 | 3.86 | 3.56 | 3.65 | 3.65 | -3.44% | 48,662 |
| Jul 23, 2026 | 4.01 | 4.16 | 3.65 | 3.78 | 3.78 | -5.74% | 124,810 |
| Jul 22, 2026 | 4.12 | 4.32 | 3.92 | 4.01 | 4.01 | - | 160,670 |
| Jul 21, 2026 | 3.51 | 4.37 | 3.40 | 4.01 | 4.01 | 14.25% | 516,689 |
| Jul 7, 2026 | 3.80 | 3.94 | 3.40 | 3.51 | 3.51 | -5.90% | 165,916 |
| Jul 6, 2026 | 3.39 | 4.06 | 3.37 | 3.73 | 3.73 | 12.01% | 258,770 |
| Jul 3, 2026 | 3.68 | 3.68 | 3.26 | 3.33 | 3.33 | -9.76% | 198,691 |
| Jul 2, 2026 | 4.12 | 4.14 | 3.52 | 3.69 | 3.69 | -8.21% | 145,931 |
| Jul 1, 2026 | 3.99 | 4.38 | 3.80 | 4.02 | 4.02 | -0.99% | 186,975 |
| Jun 30, 2026 | 4.44 | 4.50 | 3.81 | 4.06 | 4.06 | -4.25% | 253,992 |
| Jun 29, 2026 | 4.54 | 4.94 | 4.20 | 4.24 | 4.24 | -6.61% | 442,061 |
| Jun 26, 2026 | 3.24 | 4.60 | 3.24 | 4.54 | 4.54 | 39.69% | 662,543 |
| Jun 25, 2026 | 3.20 | 3.29 | 3.08 | 3.25 | 3.25 | 1.56% | 33,503 |
| Jun 24, 2026 | 3.41 | 3.41 | 3.20 | 3.20 | 3.20 | -5.88% | 90,119 |
| Jun 23, 2026 | 3.39 | 3.43 | 3.30 | 3.40 | 3.40 | - | 30,039 |
| Jun 22, 2026 | 3.34 | 3.48 | 3.21 | 3.40 | 3.40 | 1.80% | 87,957 |
| Jun 19, 2026 | 3.16 | 3.48 | 3.05 | 3.34 | 3.34 | 5.70% | 214,535 |
| Jun 18, 2026 | 3.22 | 3.50 | 3.07 | 3.16 | 3.16 | -1.25% | 166,539 |
| Jun 17, 2026 | 3.10 | 3.48 | 2.82 | 3.20 | 3.20 | 3.56% | 452,748 |
| Jun 16, 2026 | 2.74 | 3.23 | 2.70 | 3.09 | 3.09 | 23.60% | 904,422 |
| Jun 15, 2026 | 2.07 | 2.50 | 2.07 | 2.50 | 2.50 | 21.95% | 245,785 |
| Jun 12, 2026 | 2.15 | 2.17 | 2.04 | 2.05 | 2.05 | -4.21% | 23,520 |
| Jun 11, 2026 | 2.15 | 2.19 | 2.13 | 2.14 | 2.14 | -0.47% | 1,444 |
| Jun 10, 2026 | 2.13 | 2.25 | 2.12 | 2.15 | 2.15 | 1.42% | 14,610 |
| Jun 9, 2026 | 2.19 | 2.20 | 2.12 | 2.12 | 2.12 | -3.64% | 18,792 |
| Jun 8, 2026 | 2.20 | 2.39 | 2.15 | 2.20 | 2.20 | -4.35% | 62,920 |
| Jun 5, 2026 | 1.95 | 2.32 | 1.92 | 2.30 | 2.30 | 17.95% | 191,052 |
| Jun 3, 2026 | 1.96 | 1.97 | 1.91 | 1.95 | 1.95 | -0.26% | 1,078 |
| Jun 2, 2026 | 2.00 | 2.00 | 1.87 | 1.96 | 1.96 | -2.74% | 40,624 |
| Jun 1, 2026 | 2.07 | 2.10 | 1.92 | 2.01 | 2.01 | -2.90% | 15,217 |
| May 29, 2026 | 1.96 | 2.10 | 1.96 | 2.07 | 2.07 | 4.28% | 19,455 |
| May 28, 2026 | 2.06 | 2.06 | 1.93 | 1.99 | 1.99 | -4.11% | 21,359 |
| May 27, 2026 | 2.06 | 2.14 | 2.03 | 2.07 | 2.07 | 0.49% | 13,120 |
| May 26, 2026 | 1.96 | 2.25 | 1.91 | 2.06 | 2.06 | 3.00% | 82,408 |
| May 25, 2026 | 2.00 | 2.04 | 1.95 | 2.00 | 2.00 | 1.01% | 11,261 |
| May 22, 2026 | 2.04 | 2.04 | 1.94 | 1.98 | 1.98 | -2.94% | 20,294 |
| May 21, 2026 | 2.03 | 2.07 | 2.00 | 2.04 | 2.04 | - | 12,738 |
| May 20, 2026 | 2.05 | 2.12 | 1.98 | 2.04 | 2.04 | -0.97% | 14,446 |
| May 19, 2026 | 2.14 | 2.14 | 2.01 | 2.06 | 2.06 | -3.74% | 24,198 |
| May 18, 2026 | 1.94 | 2.16 | 1.94 | 2.14 | 2.14 | 8.08% | 32,246 |
| May 15, 2026 | 2.20 | 2.39 | 1.98 | 1.98 | 1.98 | -12.00% | 175,997 |
| May 14, 2026 | 2.07 | 2.25 | 1.99 | 2.25 | 2.25 | 9.22% | 61,825 |
| May 13, 2026 | 2.07 | 2.09 | 1.97 | 2.06 | 2.06 | 0.49% | 22,265 |
| May 12, 2026 | 1.90 | 2.05 | 1.85 | 2.05 | 2.05 | 11.72% | 69,273 |
| May 11, 2026 | 1.89 | 1.98 | 1.83 | 1.84 | 1.84 | -2.91% | 23,518 |
| May 8, 2026 | 1.85 | 1.95 | 1.79 | 1.89 | 1.89 | 2.16% | 29,681 |
| May 7, 2026 | 1.87 | 1.90 | 1.78 | 1.85 | 1.85 | -0.80% | 27,424 |
| May 6, 2026 | 1.81 | 1.92 | 1.80 | 1.87 | 1.87 | 3.61% | 4,561 |
| May 5, 2026 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -1.10% | 12,855 |
| May 4, 2026 | 1.78 | 1.95 | 1.78 | 1.82 | 1.82 | -2.41% | 30,091 |