Register for streaming realtime charts, analysis tools, and prices.
HSUK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 18.406 | -0.10 | -0.56% | 18.408 | 18.486 | 18.372 | 183 |
| May 21 2024 | 18.509 | -0.08 | -0.41% | 18.506 | 18.524 | 18.423 | 194 |
| May 20 2024 | 18.586 | 0.00 | -0.01% | 18.62 | 18.666 | 18.582 | 26,139 |
| May 17 2024 | 18.587 | -0.04 | -0.20% | 18.587 | 18.587 | 18.587 | 431 |
| May 16 2024 | 18.624 | 0.03 | 0.15% | 18.67 | 18.692 | 18.607 | 11 |
| May 15 2024 | 18.597 | -0.01 | -0.04% | 18.597 | 18.597 | 18.597 | 144 |
| May 14 2024 | 18.605 | 0.11 | 0.57% | 18.442 | 18.627 | 18.442 | 34 |
| May 13 2024 | 18.50 | -0.02 | -0.12% | 18.49 | 18.50 | 18.447 | 256 |
| May 10 2024 | 18.522 | 0.13 | 0.69% | 18.522 | 18.522 | 18.522 | 6 |
| May 09 2024 | 18.395 | 0.10 | 0.56% | 18.356 | 18.514 | 18.253 | 957 |
| May 08 2024 | 18.292 | 0.07 | 0.37% | 18.278 | 18.316 | 18.248 | 1,013 |
| May 07 2024 | 18.224 | 0.36 | 1.99% | 18.126 | 18.238 | 18.061 | 2,479 |
| May 03 2024 | 17.868 | 0.11 | 0.64% | 17.828 | 17.944 | 17.828 | 27 |
| May 02 2024 | 17.754 | 0.02 | 0.11% | 17.788 | 17.794 | 17.754 | 3,909 |
| May 01 2024 | 17.735 | 0.03 | 0.18% | 17.774 | 17.774 | 17.723 | 587 |
| Apr 30 2024 | 17.704 | -0.07 | -0.42% | 17.822 | 17.839 | 17.704 | 107 |
| Apr 29 2024 | 17.778 | 0.05 | 0.27% | 17.858 | 17.878 | 17.774 | 80 |
| Apr 26 2024 | 17.73 | 0.17 | 0.98% | 17.676 | 17.736 | 17.612 | 77 |
| Apr 25 2024 | 17.558 | 0.14 | 0.79% | 17.51 | 17.643 | 17.50 | 187 |
| Apr 24 2024 | 17.42 | -0.04 | -0.20% | 17.552 | 17.577 | 17.414 | 44 |
| Apr 23 2024 | 17.455 | 0.06 | 0.32% | 17.494 | 17.538 | 17.412 | 2,312 |
| Apr 22 2024 | 17.399 | 0.32 | 1.87% | 17.399 | 17.399 | 17.399 | 127 |
| Apr 19 2024 | 17.08 | 0.07 | 0.39% | 17.048 | 17.091 | 16.873 | 339 |
| Apr 18 2024 | 17.013 | 0.06 | 0.37% | 17.02 | 17.024 | 16.945 | 7,216 |
| Apr 17 2024 | 16.951 | 0.09 | 0.55% | 16.951 | 16.951 | 16.951 | 356 |
| Apr 16 2024 | 16.858 | -0.33 | -1.90% | 17.036 | 17.036 | 16.812 | 971 |
| Apr 15 2024 | 17.184 | -0.11 | -0.61% | 17.196 | 17.302 | 17.18 | 960 |
| Apr 12 2024 | 17.29 | 0.11 | 0.67% | 17.324 | 17.365 | 17.214 | 7,402 |
| Apr 11 2024 | 17.175 | -0.07 | -0.41% | 17.222 | 17.25 | 17.114 | 4,366 |
| Apr 10 2024 | 17.246 | 0.02 | 0.13% | 17.286 | 17.35 | 17.142 | 702 |
| Apr 09 2024 | 17.223 | -0.07 | -0.39% | 17.304 | 17.311 | 17.192 | 1,603 |
| Apr 08 2024 | 17.29 | 0.05 | 0.32% | 17.264 | 17.327 | 17.187 | 530 |
| Apr 05 2024 | 17.235 | -0.22 | -1.25% | 17.358 | 17.358 | 17.204 | 316 |
| Apr 04 2024 | 17.454 | 0.13 | 0.77% | 17.442 | 17.467 | 17.44 | 835 |
| Apr 03 2024 | 17.321 | 0.02 | 0.10% | 17.208 | 17.332 | 17.205 | 2,370 |
| Apr 02 2024 | 17.303 | -0.16 | -0.91% | 17.406 | 17.406 | 17.273 | 1,414 |
| Mar 28 2024 | 17.462 | 0.09 | 0.49% | 17.444 | 17.51 | 17.391 | 38 |
| Mar 27 2024 | 17.377 | 0.09 | 0.50% | 17.332 | 17.409 | 17.27 | 5 |
| Mar 26 2024 | 17.291 | 0.06 | 0.37% | 17.196 | 17.292 | 17.183 | 6 |
| Mar 25 2024 | 17.227 | -0.06 | -0.36% | 17.227 | 17.227 | 17.227 | 252 |
| Mar 22 2024 | 17.289 | 0.13 | 0.76% | 17.218 | 17.362 | 17.183 | 680 |
| Mar 21 2024 | 17.158 | 0.30 | 1.76% | 17.056 | 17.189 | 16.917 | 3,953 |
| Mar 20 2024 | 16.862 | 0.03 | 0.17% | 16.812 | 16.89 | 16.789 | 3,304 |
| Mar 19 2024 | 16.833 | -0.12 | -0.70% | 16.828 | 16.842 | 16.78 | 41 |
| Mar 18 2024 | 16.952 | -0.03 | -0.15% | 16.952 | 16.952 | 16.952 | 135 |
| Mar 15 2024 | 16.977 | -0.15 | -0.88% | 16.977 | 16.977 | 16.977 | 23 |
| Mar 14 2024 | 17.127 | -0.05 | -0.31% | 17.256 | 17.258 | 17.084 | 23 |
| Mar 13 2024 | 17.181 | 0.00 | -0.02% | 17.202 | 17.223 | 17.115 | 710 |
| Mar 12 2024 | 17.184 | 0.16 | 0.93% | 17.15 | 17.222 | 17.123 | 96 |
| Mar 11 2024 | 17.026 | 0.03 | 0.16% | 17.034 | 17.034 | 16.923 | 711 |
| Mar 08 2024 | 16.998 | -0.03 | -0.15% | 16.998 | 16.998 | 16.998 | 2 |
| Mar 07 2024 | 17.023 | 0.16 | 0.97% | 17.023 | 17.023 | 17.023 | 119 |
| Mar 06 2024 | 16.86 | 0.00 | -0.02% | 16.912 | 16.932 | 16.844 | 12,290 |
| Mar 05 2024 | 16.864 | 0.05 | 0.30% | 16.854 | 16.883 | 16.811 | 127 |
| Mar 04 2024 | 16.813 | -0.06 | -0.36% | 16.813 | 16.813 | 16.813 | 227 |
| Mar 01 2024 | 16.874 | 0.22 | 1.31% | 16.874 | 16.874 | 16.874 | 10 |
| Feb 29 2024 | 16.656 | -0.01 | -0.05% | 16.618 | 16.80 | 16.618 | 976 |
| Feb 28 2024 | 16.665 | -0.21 | -1.25% | 16.764 | 16.764 | 16.635 | 760 |
| Feb 27 2024 | 16.876 | 0.04 | 0.21% | 16.906 | 16.922 | 16.827 | 31 |
| Feb 26 2024 | 16.84 | 0.05 | 0.30% | 16.83 | 16.884 | 16.791 | 306 |
| Feb 23 2024 | 16.79 | 0.01 | 0.08% | 16.756 | 16.817 | 16.726 | 72 |
