HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-05-17 |
HHL.N0000 |
89.400 |
89.400 |
87.000 |
88.000 |
50 |
| 2024-05-16 |
HHL.N0000 |
89.500 |
90.000 |
86.600 |
89.400 |
74 |
| 2024-05-15 |
HHL.N0000 |
89.000 |
91.000 |
88.000 |
89.000 |
278 |
| 2024-05-14 |
HHL.N0000 |
88.000 |
89.200 |
86.200 |
88.500 |
191 |
| 2024-05-13 |
HHL.N0000 |
86.200 |
89.000 |
86.200 |
88.000 |
189 |
| 2024-05-10 |
HHL.N0000 |
84.700 |
87.900 |
84.500 |
87.000 |
87 |
| 2024-05-09 |
HHL.N0000 |
84.700 |
85.000 |
84.000 |
85.000 |
90 |
| 2024-05-08 |
HHL.N0000 |
85.200 |
85.200 |
85.000 |
85.000 |
31 |
| 2024-05-07 |
HHL.N0000 |
86.000 |
86.500 |
85.000 |
85.200 |
92 |
| 2024-05-06 |
HHL.N0000 |
87.000 |
87.100 |
86.000 |
86.500 |
67 |
| 2024-05-03 |
HHL.N0000 |
88.000 |
88.000 |
87.000 |
87.100 |
38 |
| 2024-05-02 |
HHL.N0000 |
88.400 |
89.100 |
87.500 |
87.900 |
99 |
| 2024-04-30 |
HHL.N0000 |
88.000 |
88.600 |
87.000 |
88.400 |
142 |
| 2024-04-29 |
HHL.N0000 |
86.900 |
88.000 |
86.500 |
87.900 |
173 |
| 2024-04-26 |
HHL.N0000 |
84.400 |
88.500 |
84.100 |
86.500 |
431 |
| 2024-04-25 |
HHL.N0000 |
82.600 |
84.600 |
82.100 |
84.300 |
139 |
| 2024-04-24 |
HHL.N0000 |
82.900 |
83.000 |
81.900 |
82.600 |
77 |
| 2024-04-22 |
HHL.N0000 |
82.500 |
83.400 |
81.800 |
82.500 |
44 |
| 2024-04-19 |
HHL.N0000 |
82.100 |
82.900 |
81.000 |
81.700 |
49 |
| 2024-04-18 |
HHL.N0000 |
81.000 |
83.400 |
81.000 |
83.100 |
117 |