HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-05-29 |
HHL.N0000 |
27.600 |
28.500 |
27.600 |
28.000 |
1134 |
| 2025-05-28 |
HHL.N0000 |
26.200 |
27.600 |
26.200 |
27.500 |
847 |
| 2025-05-23 |
HHL.N0000 |
25.700 |
26.000 |
25.400 |
25.600 |
837 |
| 2025-05-22 |
HHL.N0000 |
24.300 |
25.500 |
24.200 |
24.900 |
451 |
| 2025-05-21 |
HHL.N0000 |
24.600 |
24.600 |
24.100 |
24.200 |
278 |
| 2025-05-20 |
HHL.N0000 |
24.700 |
24.700 |
24.400 |
24.600 |
212 |
| 2025-05-19 |
HHL.N0000 |
24.600 |
24.900 |
24.500 |
24.600 |
250 |
| 2025-05-16 |
HHL.N0000 |
24.400 |
24.800 |
24.400 |
24.500 |
283 |
| 2025-05-15 |
HHL.N0000 |
24.500 |
24.500 |
24.300 |
24.400 |
286 |
| 2025-05-14 |
HHL.N0000 |
24.500 |
24.500 |
24.300 |
24.500 |
243 |
| 2025-05-09 |
HHL.N0000 |
24.500 |
24.500 |
24.100 |
24.100 |
300 |
| 2025-05-08 |
HHL.N0000 |
24.500 |
24.500 |
24.300 |
24.500 |
186 |
| 2025-05-07 |
HHL.N0000 |
25.000 |
26.000 |
24.000 |
24.500 |
613 |
| 2025-04-28 |
HHL.N0000 |
121.750 |
123.000 |
121.000 |
121.750 |
263 |
| 2025-04-25 |
HHL.N0000 |
119.750 |
122.000 |
119.250 |
120.000 |
190 |
| 2025-04-24 |
HHL.N0000 |
119.750 |
119.750 |
118.750 |
119.500 |
140 |
| 2025-04-23 |
HHL.N0000 |
119.250 |
119.500 |
119.000 |
119.000 |
74 |
| 2025-04-22 |
HHL.N0000 |
119.500 |
119.500 |
118.750 |
119.000 |
62 |
| 2025-04-21 |
HHL.N0000 |
119.500 |
120.000 |
119.000 |
119.250 |
80 |
| 2025-04-17 |
HHL.N0000 |
119.000 |
119.000 |
118.000 |
119.000 |
63 |