Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HSP.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 565.00 | 0.00 | 0.00% | 565.00 | 573.00 | 565.00 | 481 |
| May 09 2024 | 565.00 | 0.00 | 0.00% | 565.00 | 565.00 | 561.82 | 1,770 |
| May 08 2024 | 565.00 | 0.00 | 0.00% | 565.00 | 565.00 | 565.00 | 0.00 |
| May 07 2024 | 565.00 | -12.00 | -2.08% | 577.00 | 577.00 | 565.00 | 0.00 |
| May 03 2024 | 577.00 | 2.00 | 0.35% | 575.00 | 577.00 | 575.00 | 0.00 |
| May 02 2024 | 575.00 | 0.00 | 0.00% | 575.00 | 575.00 | 575.00 | 0.00 |
| May 01 2024 | 575.00 | 0.00 | 0.00% | 575.00 | 575.00 | 575.00 | 0.00 |
| Apr 30 2024 | 575.00 | 0.00 | 0.00% | 575.00 | 575.00 | 575.00 | 0.00 |
| Apr 29 2024 | 575.00 | 0.00 | 0.00% | 575.00 | 575.00 | 575.00 | 0.00 |
| Apr 26 2024 | 575.00 | 0.00 | 0.00% | 575.00 | 575.00 | 575.00 | 0.00 |
| Apr 25 2024 | 575.00 | 0.00 | 0.00% | 575.00 | 578.20 | 575.00 | 925 |
| Apr 24 2024 | 575.00 | 10.00 | 1.77% | 565.00 | 575.00 | 565.00 | 4,031 |
| Apr 23 2024 | 565.00 | 10.00 | 1.80% | 555.00 | 565.00 | 555.00 | 1,108 |
| Apr 22 2024 | 555.00 | 0.00 | 0.00% | 555.00 | 555.00 | 555.00 | 0.00 |
| Apr 19 2024 | 555.00 | 0.00 | 0.00% | 555.00 | 555.00 | 555.00 | 0.00 |
| Apr 18 2024 | 555.00 | 0.00 | 0.00% | 555.00 | 555.00 | 555.00 | 0.00 |
| Apr 17 2024 | 555.00 | 0.00 | 0.00% | 555.00 | 561.64 | 555.00 | 209 |
| Apr 16 2024 | 555.00 | -10.00 | -1.77% | 555.00 | 565.00 | 555.00 | 0.00 |
| Apr 15 2024 | 565.00 | 0.00 | 0.00% | 565.00 | 567.70 | 565.00 | 135 |
| Apr 12 2024 | 565.00 | 0.00 | 0.00% | 565.00 | 565.00 | 557.82 | 1,344 |
| Apr 11 2024 | 565.00 | 10.00 | 1.80% | 555.00 | 567.09 | 555.00 | 8,587 |
| Apr 10 2024 | 555.00 | 0.00 | 0.00% | 555.00 | 563.56 | 555.00 | 2,663 |
| Apr 09 2024 | 555.00 | 0.00 | 0.00% | 555.00 | 556.00 | 554.00 | 4,965 |
| Apr 08 2024 | 555.00 | 10.00 | 1.83% | 545.00 | 565.00 | 545.00 | 2,730 |
| Apr 05 2024 | 545.00 | -6.00 | -1.09% | 545.00 | 545.00 | 545.00 | 0.00 |
| Apr 04 2024 | 551.00 | 26.00 | 4.95% | 525.00 | 555.00 | 525.00 | 2,107 |
| Apr 03 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 532.80 | 525.00 | 735 |
| Apr 02 2024 | 525.00 | 20.00 | 3.96% | 515.00 | 527.40 | 515.00 | 460 |
| Mar 28 2024 | 505.00 | 20.00 | 4.12% | 485.00 | 505.00 | 485.00 | 0.00 |
| Mar 27 2024 | 485.00 | 10.00 | 2.11% | 475.00 | 485.00 | 475.00 | 0.00 |
| Mar 26 2024 | 475.00 | -10.00 | -2.06% | 485.00 | 485.00 | 475.00 | 0.00 |
| Mar 25 2024 | 485.00 | -20.00 | -3.96% | 505.00 | 505.00 | 485.00 | 2,010 |
| Mar 22 2024 | 505.00 | 0.00 | 0.00% | 505.00 | 509.70 | 505.00 | 1,500 |
| Mar 21 2024 | 505.00 | -20.00 | -3.81% | 525.00 | 525.00 | 505.00 | 0.00 |
| Mar 20 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Mar 19 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 522.00 | 1,417 |
| Mar 18 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Mar 15 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Mar 14 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Mar 13 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 520.18 | 800 |
| Mar 12 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Mar 11 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Mar 08 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Mar 07 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 518.00 | 3,200 |
| Mar 06 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Mar 05 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 515.00 | 1,598 |
| Mar 04 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Mar 01 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 519.90 | 1,392 |
| Feb 29 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 519.90 | 200 |
| Feb 28 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 525.00 | 0.00 |
| Feb 27 2024 | 525.00 | 0.00 | 0.00% | 525.00 | 525.00 | 519.50 | 8,262 |
| Feb 26 2024 | 525.00 | 10.00 | 1.94% | 525.00 | 525.00 | 515.00 | 3,777 |
| Feb 23 2024 | 515.00 | 0.00 | 0.00% | 515.00 | 515.00 | 515.00 | 0.00 |
| Feb 22 2024 | 515.00 | 0.00 | 0.00% | 515.00 | 515.00 | 513.50 | 5,770 |
| Feb 21 2024 | 515.00 | 0.00 | 0.00% | 515.00 | 515.00 | 513.00 | 6,760 |
| Feb 20 2024 | 515.00 | 10.00 | 1.98% | 515.00 | 515.00 | 513.00 | 7,415 |
| Feb 19 2024 | 505.00 | 0.00 | 0.00% | 505.00 | 505.00 | 505.00 | 0.00 |
| Feb 16 2024 | 505.00 | 0.00 | 0.00% | 505.00 | 507.00 | 493.70 | 1,702 |
| Feb 15 2024 | 505.00 | 0.00 | 0.00% | 505.00 | 505.00 | 505.00 | 0.00 |
| Feb 14 2024 | 505.00 | 0.00 | 0.00% | 505.00 | 505.00 | 505.00 | 0.00 |
| Feb 13 2024 | 505.00 | 0.00 | 0.00% | 505.00 | 505.00 | 505.00 | 0.00 |
| Feb 12 2024 | 505.00 | 0.00 | 0.00% | 505.00 | 511.00 | 505.00 | 1,845 |
