HSD.LHSD.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $49.40 | $49.60 | $46.80 | $48.10 | 135,650 |
| 3/2/2026 | $50.00 | $53.00 | $47.20 | $49.20 | 168,865 |
| 2/27/2026 | $50.00 | $53.50 | $50.00 | $51.75 | 24,164 |
| 2/26/2026 | $54.00 | $54.00 | $50.00 | $51.50 | 25,530 |
| 2/25/2026 | $51.00 | $54.50 | $50.50 | $52.00 | 66,388 |
| 2/24/2026 | $53.00 | $54.00 | $49.20 | $52.75 | 151,851 |
| 2/23/2026 | $52.60 | $53.00 | $49.40 | $51.20 | 19,691 |
| 2/20/2026 | $50.03 | $53.00 | $50.03 | $52.00 | 10,760 |
| 2/19/2026 | $49.40 | $53.00 | $49.40 | $50.70 | 3,054 |
| 2/18/2026 | $52.50 | $52.89 | $49.57 | $52.00 | 109,627 |
| 2/17/2026 | $52.01 | $53.00 | $50.00 | $51.50 | 16,205 |
| 2/16/2026 | $52.01 | $53.00 | $49.20 | $51.50 | 8,845 |
| 2/13/2026 | $50.00 | $53.00 | $49.20 | $50.60 | 13,734 |
| 2/12/2026 | $52.33 | $52.33 | $51.50 | $51.50 | 1,910 |
| 2/11/2026 | $53.00 | $53.00 | $50.00 | $51.50 | 52,104 |
| 2/10/2026 | $53.00 | $53.00 | $51.00 | $52.50 | 27,663 |
| 2/9/2026 | $51.00 | $55.00 | $51.00 | $52.50 | 64,133 |
| 2/6/2026 | $53.09 | $54.00 | $50.50 | $51.00 | 62,919 |
| 2/5/2026 | $53.56 | $54.00 | $52.00 | $53.00 | 12,579 |
| 2/4/2026 | $52.08 | $53.50 | $49.60 | $52.50 | 20,372 |
| 2/3/2026 | $50.00 | $52.00 | $48.00 | $51.10 | 220,282 |
| 2/2/2026 | $50.19 | $52.59 | $48.80 | $50.40 | 18,698 |
| 1/30/2026 | $50.00 | $53.00 | $48.20 | $51.00 | 31,249 |
| 1/29/2026 | $52.00 | $53.00 | $48.40 | $50.70 | 24,772 |
| 1/28/2026 | $49.77 | $53.00 | $49.20 | $50.60 | 4,038 |
| 1/27/2026 | $50.00 | $52.00 | $48.70 | $51.00 | 67,736 |
| 1/26/2026 | $51.34 | $51.50 | $48.20 | $49.85 | 55,775 |
| 1/23/2026 | $48.00 | $51.50 | $48.00 | $49.85 | 6,391 |
| 1/22/2026 | $51.50 | $51.50 | $48.00 | $49.85 | 22,607 |
| 1/21/2026 | $51.50 | $51.50 | $48.20 | $50.45 | 19,988 |
| 1/20/2026 | $51.50 | $51.50 | $48.20 | $49.85 | 11,335 |
| 1/19/2026 | $47.85 | $51.50 | $47.40 | $49.85 | 65,406 |
| 1/16/2026 | $51.00 | $51.00 | $47.04 | $49.00 | 79,656 |
| 1/15/2026 | $51.00 | $51.00 | $46.40 | $49.10 | 10,238 |
| 1/14/2026 | $46.20 | $51.00 | $46.20 | $48.60 | 74,364 |
| 1/13/2026 | $50.00 | $50.00 | $46.40 | $48.30 | 1,697 |
| 1/12/2026 | $49.07 | $50.00 | $47.60 | $48.80 | 8,177 |
| 1/9/2026 | $48.94 | $50.00 | $46.80 | $50.00 | 41,142 |
| 1/8/2026 | $49.75 | $51.00 | $47.00 | $49.10 | 29,967 |
| 1/7/2026 | $51.00 | $51.00 | $46.80 | $49.40 | 19,045 |
| 1/6/2026 | $48.76 | $50.50 | $46.40 | $48.90 | 77,385 |
| 1/5/2026 | $48.60 | $51.00 | $48.00 | $48.50 | 23,097 |
| 1/2/2026 | $46.00 | $49.80 | $46.00 | $48.90 | 40,607 |
| 12/31/2025 | $47.06 | $47.60 | $47.06 | $47.60 | 22,260 |
| 12/30/2025 | $49.79 | $49.87 | $45.80 | $46.90 | 17,093 |
| 12/29/2025 | $45.60 | $47.90 | $45.60 | $47.90 | 42 |
| 12/24/2025 | $49.87 | $50.00 | $45.60 | $47.80 | 14,964 |
| 12/23/2025 | $49.67 | $50.00 | $45.40 | $47.70 | 30,824 |
| 12/22/2025 | $46.32 | $49.47 | $46.32 | $47.50 | 7,512 |
| 12/19/2025 | $48.84 | $48.90 | $46.50 | $47.40 | 16,783 |
| 12/18/2025 | $48.00 | $50.00 | $46.60 | $47.80 | 11,849 |
| 12/17/2025 | $46.25 | $48.20 | $45.40 | $47.90 | 21,175 |
| 12/16/2025 | $48.00 | $49.80 | $47.20 | $47.20 | 10,340 |
| 12/15/2025 | $47.34 | $49.60 | $47.34 | $47.50 | 68,082 |
| 12/12/2025 | $49.50 | $49.50 | $48.10 | $48.10 | 4,579 |
| 12/11/2025 | $48.88 | $48.88 | $48.60 | $48.60 | 20,000 |
| 12/10/2025 | $49.50 | $49.80 | $48.88 | $49.80 | 1,451 |
| 12/9/2025 | $46.28 | $49.80 | $45.20 | $47.90 | 135,820 |
| 12/8/2025 | $47.80 | $49.15 | $46.80 | $46.80 | 71,819 |
| 12/5/2025 | $46.10 | $47.25 | $46.10 | $47.00 | 49,900 |
| 12/4/2025 | $47.60 | $47.60 | $45.34 | $46.80 | 16,745 |