HNSA.ST(HNSA.ST)
HNSA.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $40.52 | $41.08 | $39.36 | $41.02 | 423,133 |
| 8/11/2026 | $39.88 | $41.48 | $39.52 | $40.48 | 443,348 |
| 8/10/2026 | $41.00 | $41.90 | $39.30 | $39.62 | 710,968 |
| 8/7/2026 | $37.84 | $41.10 | $37.68 | $40.72 | 1.21M |
| 8/6/2026 | $34.34 | $38.98 | $34.02 | $37.84 | 2.04M |
| 8/5/2026 | $33.42 | $34.50 | $32.42 | $34.42 | 863,575 |
| 8/4/2026 | $33.16 | $34.10 | $33.00 | $33.40 | 490,111 |
| 8/3/2026 | $34.70 | $34.88 | $32.76 | $33.26 | 821,008 |
| 7/31/2026 | $34.30 | $35.74 | $33.32 | $34.40 | 756,119 |
| 7/30/2026 | $35.94 | $35.94 | $34.00 | $34.30 | 1.23M |
| 7/29/2026 | $37.14 | $38.30 | $36.26 | $36.32 | 669,374 |
| 7/28/2026 | $37.86 | $38.88 | $36.72 | $37.06 | 982,930 |
| 7/27/2026 | $39.42 | $39.42 | $37.02 | $37.84 | 1.68M |
| 7/24/2026 | $35.00 | $43.80 | $35.00 | $39.42 | 5.23M |
| 7/23/2026 | $32.00 | $32.00 | $30.14 | $30.70 | 724,796 |
| 7/22/2026 | $32.20 | $34.38 | $29.20 | $32.08 | 1.36M |
| 7/21/2026 | $32.58 | $33.62 | $32.24 | $33.38 | 248,452 |
| 7/20/2026 | $32.34 | $33.44 | $32.32 | $32.64 | 165,753 |
| 7/17/2026 | $33.40 | $33.40 | $31.36 | $32.34 | 250,513 |
| 7/16/2026 | $33.20 | $33.60 | $32.50 | $32.86 | 153,191 |
| 7/15/2026 | $32.86 | $33.28 | $32.36 | $33.08 | 123,545 |
| 7/14/2026 | $33.36 | $33.48 | $32.40 | $32.74 | 241,948 |
| 7/13/2026 | $34.06 | $34.16 | $32.92 | $33.68 | 176,161 |
| 7/10/2026 | $34.56 | $35.38 | $33.86 | $34.16 | 231,258 |
| 7/9/2026 | $34.72 | $35.44 | $34.32 | $34.56 | 179,388 |
| 7/8/2026 | $34.40 | $34.98 | $33.80 | $34.80 | 172,330 |
| 7/7/2026 | $34.36 | $34.70 | $33.64 | $34.56 | 232,812 |
| 7/6/2026 | $34.88 | $35.18 | $34.02 | $34.30 | 152,192 |
| 7/3/2026 | $35.00 | $35.38 | $34.52 | $34.88 | 206,511 |
| 7/2/2026 | $35.00 | $36.12 | $34.16 | $35.00 | 203,757 |
| 7/1/2026 | $35.54 | $36.82 | $34.52 | $35.10 | 371,463 |
| 6/30/2026 | $34.66 | $36.70 | $34.60 | $35.40 | 581,086 |
| 6/29/2026 | $33.20 | $34.98 | $32.80 | $34.40 | 238,648 |
| 6/26/2026 | $33.68 | $34.00 | $32.58 | $33.10 | 305,526 |
| 6/25/2026 | $33.84 | $34.42 | $33.42 | $33.52 | 267,992 |
| 6/24/2026 | $33.82 | $34.36 | $32.94 | $33.78 | 346,223 |
| 6/23/2026 | $34.00 | $35.22 | $33.62 | $33.82 | 466,481 |
| 6/22/2026 | $32.62 | $34.14 | $32.54 | $34.00 | 419,923 |
| 6/18/2026 | $32.10 | $33.78 | $31.80 | $32.22 | 369,239 |
| 6/17/2026 | $32.10 | $32.30 | $31.16 | $32.10 | 343,664 |
| 6/16/2026 | $34.50 | $35.20 | $32.10 | $32.10 | 680,700 |
| 6/15/2026 | $34.90 | $35.24 | $33.02 | $33.26 | 304,667 |
| 6/12/2026 | $32.90 | $35.46 | $32.58 | $34.48 | 778,416 |
| 6/11/2026 | $31.60 | $32.74 | $31.04 | $32.24 | 170,973 |
| 6/10/2026 | $30.16 | $32.60 | $30.16 | $31.56 | 389,137 |
| 6/9/2026 | $30.00 | $30.64 | $29.72 | $30.10 | 170,523 |
| 6/8/2026 | $30.82 | $30.82 | $29.48 | $30.02 | 322,177 |
| 6/5/2026 | $31.56 | $32.20 | $30.84 | $30.84 | 200,418 |
| 6/4/2026 | $31.10 | $31.72 | $30.70 | $31.68 | 177,652 |
| 6/3/2026 | $31.24 | $31.70 | $30.90 | $31.36 | 222,902 |
| 6/2/2026 | $32.76 | $33.14 | $31.24 | $31.48 | 326,948 |
| 6/1/2026 | $33.70 | $34.14 | $32.50 | $32.62 | 286,001 |
| 5/29/2026 | $33.76 | $34.54 | $33.38 | $33.70 | 363,674 |
| 5/28/2026 | $34.98 | $35.00 | $32.64 | $33.48 | 606,578 |
| 5/27/2026 | $34.06 | $36.42 | $34.02 | $35.18 | 1.09M |
| 5/26/2026 | $34.50 | $34.50 | $32.40 | $33.60 | 581,728 |
| 5/25/2026 | $33.44 | $35.44 | $33.04 | $34.42 | 635,149 |
| 5/22/2026 | $33.66 | $34.48 | $32.76 | $33.46 | 382,825 |
| 5/21/2026 | $33.62 | $33.90 | $32.14 | $33.56 | 605,676 |
| 5/20/2026 | $34.12 | $34.30 | $32.70 | $33.58 | 1.06M |
| 5/19/2026 | $36.70 | $37.56 | $33.52 | $34.54 | 3.09M |
| 5/18/2026 | $29.64 | $29.64 | $28.82 | $28.84 | 123,124 |
| 5/15/2026 | $28.62 | $30.78 | $28.50 | $29.64 | 373,813 |