HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-02-13 |
HHL.N0000 |
110.000 |
113.000 |
110.000 |
112.750 |
60 |
| 2025-02-11 |
HHL.N0000 |
112.250 |
112.500 |
112.000 |
112.000 |
81 |
| 2025-02-10 |
HHL.N0000 |
114.000 |
114.000 |
112.000 |
113.000 |
100 |
| 2025-02-07 |
HHL.N0000 |
112.000 |
116.000 |
111.750 |
113.000 |
173 |
| 2025-02-06 |
HHL.N0000 |
110.750 |
113.250 |
108.000 |
110.000 |
170 |
| 2025-02-05 |
HHL.N0000 |
113.250 |
113.250 |
110.000 |
111.000 |
120 |
| 2025-02-03 |
HHL.N0000 |
114.000 |
115.000 |
113.000 |
114.500 |
69 |
| 2025-01-31 |
HHL.N0000 |
114.000 |
114.250 |
113.000 |
114.000 |
68 |
| 2025-01-30 |
HHL.N0000 |
115.000 |
115.000 |
112.500 |
113.750 |
105 |
| 2025-01-29 |
HHL.N0000 |
115.000 |
116.250 |
113.750 |
114.250 |
118 |
| 2025-01-28 |
HHL.N0000 |
116.750 |
116.750 |
114.250 |
114.750 |
105 |
| 2025-01-27 |
HHL.N0000 |
113.750 |
116.000 |
113.000 |
115.250 |
128 |
| 2025-01-24 |
HHL.N0000 |
116.000 |
116.000 |
113.000 |
113.750 |
84 |
| 2025-01-23 |
HHL.N0000 |
112.000 |
115.750 |
111.000 |
115.000 |
290 |
| 2025-01-22 |
HHL.N0000 |
111.000 |
113.000 |
110.000 |
112.000 |
154 |
| 2025-01-21 |
HHL.N0000 |
111.250 |
112.500 |
111.000 |
112.000 |
145 |
| 2025-01-20 |
HHL.N0000 |
110.000 |
111.000 |
108.000 |
110.250 |
151 |
| 2025-01-17 |
HHL.N0000 |
108.000 |
109.250 |
106.500 |
109.000 |
156 |
| 2025-01-16 |
HHL.N0000 |
108.250 |
108.250 |
105.000 |
106.250 |
78 |
| 2025-01-15 |
HHL.N0000 |
104.250 |
109.000 |
104.250 |
108.250 |
102 |