HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-03-17 |
HHL.N0000 |
122.000 |
122.000 |
119.750 |
120.000 |
95 |
| 2025-03-14 |
HHL.N0000 |
121.000 |
122.500 |
120.500 |
121.500 |
114 |
| 2025-03-12 |
HHL.N0000 |
119.250 |
120.250 |
118.750 |
119.500 |
94 |
| 2025-03-11 |
HHL.N0000 |
120.250 |
122.000 |
118.250 |
119.250 |
108 |
| 2025-03-10 |
HHL.N0000 |
122.000 |
123.000 |
120.500 |
120.500 |
121 |
| 2025-03-07 |
HHL.N0000 |
119.000 |
122.500 |
117.000 |
120.750 |
457 |
| 2025-03-06 |
HHL.N0000 |
117.000 |
119.000 |
116.500 |
117.750 |
108 |
| 2025-03-05 |
HHL.N0000 |
114.000 |
117.500 |
113.000 |
116.000 |
124 |
| 2025-03-04 |
HHL.N0000 |
115.500 |
115.500 |
113.000 |
113.000 |
188 |
| 2025-03-03 |
HHL.N0000 |
119.000 |
119.500 |
115.000 |
115.750 |
174 |
| 2025-02-28 |
HHL.N0000 |
117.500 |
118.750 |
117.500 |
118.250 |
97 |
| 2025-02-27 |
HHL.N0000 |
118.500 |
120.000 |
117.000 |
117.500 |
123 |
| 2025-02-25 |
HHL.N0000 |
121.500 |
122.000 |
117.000 |
118.250 |
194 |
| 2025-02-24 |
HHL.N0000 |
122.500 |
123.000 |
121.000 |
121.750 |
117 |
| 2025-02-21 |
HHL.N0000 |
121.000 |
122.500 |
120.500 |
122.000 |
152 |
| 2025-02-20 |
HHL.N0000 |
122.000 |
122.000 |
120.500 |
121.000 |
113 |
| 2025-02-19 |
HHL.N0000 |
123.000 |
123.500 |
121.000 |
122.000 |
255 |
| 2025-02-18 |
HHL.N0000 |
125.000 |
128.000 |
121.000 |
123.000 |
962 |
| 2025-02-17 |
HHL.N0000 |
116.500 |
117.000 |
116.000 |
117.000 |
156 |
| 2025-02-14 |
HHL.N0000 |
113.750 |
117.000 |
113.750 |
116.500 |
261 |