TipRanks
James Halstead PLC (DE:HSJA)
FRANKFURT:HSJA
Germany Market

James Halstead (HSJA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
1.51
1.51
1.51
1.51
1.51
+0.67%
0
0.00
Oct 28, 2026
1.50
1.50
1.50
1.50
1.50
+1.35%
0
0.00
Oct 27, 2026
1.48
1.48
1.48
1.48
1.48
-2.63%
0
0.00
Oct 26, 2026
1.52
1.52
1.52
1.52
1.52
+4.83%
0
0.00
Oct 23, 2026
1.45
1.69
1.45
1.45
1.45
0.00%
0
0.00
Oct 22, 2026
1.45
1.45
1.45
1.45
1.45
0.00%
0
0.00
Oct 21, 2026
1.45
1.45
1.45
1.45
1.45
-2.68%
0
0.00
Oct 20, 2026
1.49
1.49
1.49
1.49
1.49
+1.36%
0
0.00
Oct 19, 2026
1.47
1.47
1.47
1.47
1.47
0.00%
0
0.00
Oct 16, 2026
1.47
1.47
1.47
1.47
1.47
+2.08%
0
0.00
Oct 15, 2026
1.44
1.44
1.44
1.44
1.44
+2.13%
0
0.00
Oct 14, 2026
1.41
1.41
1.41
1.41
1.41
0.00%
0
0.00
Oct 13, 2026
1.41
1.41
1.41
1.41
1.41
+1.44%
0
0.00
Oct 12, 2026
1.39
1.39
1.39
1.39
1.39
0.00%
0
0.00
Oct 09, 2026
1.39
1.39
1.39
1.39
1.39
+2.96%
0
0.00
Oct 08, 2026
1.35
1.35
1.35
1.35
1.35
0.00%
0
0.00
Oct 07, 2026
1.35
1.35
1.35
1.35
1.35
-1.46%
0
0.00
Oct 06, 2026
1.37
1.37
1.37
1.37
1.37
-1.44%
0
0.00
Oct 05, 2026
1.39
1.39
1.39
1.39
1.39
+0.72%
0
0.00
Oct 02, 2026
1.38
1.38
1.38
1.38
1.38
0.00%
0
0.00
Oct 01, 2026
1.38
1.38
1.38
1.38
1.38
-10.97%
0
0.00
Sep 30, 2026
1.41
1.55
1.41
1.55
1.55
+13.14%
2,505
6.46
Sep 29, 2026
1.37
1.37
1.37
1.37
1.37
0.00%
0
0.00
Sep 28, 2026
1.37
1.37
1.37
1.37
1.37
+0.74%
0
0.00
Sep 25, 2026
1.36
1.36
1.36
1.36
1.36
-9.33%
0
0.00
Sep 24, 2026
1.36
1.50
1.36
1.50
1.50
+6.38%
800
2.13
Sep 23, 2026
1.41
1.41
1.41
1.41
1.41
+0.71%
0
0.00
Sep 22, 2026
1.40
1.40
1.40
1.40
1.40
+2.19%
0
0.00
Sep 21, 2026
1.37
1.37
1.37
1.37
1.37
+0.74%
0
0.00
Sep 18, 2026
1.36
1.36
1.36
1.36
1.36
-1.45%
0
0.00
Sep 17, 2026
1.38
1.38
1.38
1.38
1.38
+1.47%
0
0.00
Sep 16, 2026
1.36
1.36
1.36
1.36
1.36
0.00%
0
0.00
Sep 15, 2026
1.36
1.36
1.36
1.36
1.36
-2.16%
0
0.00
Sep 14, 2026
1.39
1.39
1.39
1.39
1.39
+2.96%
0
0.00
Sep 11, 2026
1.35
1.35
1.35
1.35
1.35
-1.46%
0
0.00
Sep 10, 2026
1.37
1.37
1.37
1.37
1.37
-2.14%
0
0.00
Sep 09, 2026
1.40
1.40
1.40
1.40
1.40
-1.41%
0
0.00
Sep 08, 2026
1.42
1.42
1.42
1.42
1.42
-0.70%
0
0.00
Sep 07, 2026
1.43
1.43
1.43
1.43
1.43
0.00%
0
0.00
Sep 04, 2026
1.43
1.43
1.43
1.43
1.43
-1.38%
0
0.00
Sep 03, 2026
1.45
1.45
1.45
1.45
1.45
0.00%
0
0.00
Sep 02, 2026
1.45
1.45
1.45
1.45
1.45
-1.36%
0
0.00
Sep 01, 2026
1.47
1.47
1.47
1.47
1.47
-0.68%
0
0.00
Aug 31, 2026
1.48
1.48
1.48
1.48
1.48
+0.68%
0
0.00
Aug 28, 2026
1.47
1.47
1.47
1.47
1.47
-1.34%
0
0.00
Aug 27, 2026
1.49
1.49
1.49
1.49
1.49
-8.59%
0
0.00
Aug 26, 2026
1.52
1.63
1.52
1.63
1.63
+6.54%
2,000
5.40
Aug 25, 2026
1.53
1.53
1.53
1.53
1.53
+2.00%
0
0.00
Aug 24, 2026
1.50
1.50
1.50
1.50
1.50
+2.74%
0
0.00
Aug 21, 2026
1.46
1.46
1.46
1.46
1.46
-0.68%
0
0.00
Rows:
50