HDY.L Share Price history. The following table shows end-of-day data HDY historical share prices for HDY.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2020-02-214.005.004.005.50292,188
2020-02-204.504.504.504.500
2020-02-194.504.504.504.504,000
2020-02-184.504.504.504.500
2020-02-174.504.504.504.500
2020-02-144.504.504.504.500
2020-02-134.504.504.504.500
2020-02-124.504.504.504.500
2020-02-114.504.504.504.500
2020-02-104.504.504.504.500
2020-02-074.504.504.504.500
2020-02-064.504.504.504.500
2020-02-054.504.504.504.500
2020-02-044.504.504.504.507,500
2020-02-034.504.504.504.5050,000
2020-01-314.004.004.004.402,000
2020-01-304.504.504.404.400
2020-01-294.504.504.504.500
2020-01-284.304.304.304.50210,853
2020-01-274.904.904.604.6070,718
2020-01-244.804.904.804.900
2020-01-235.655.654.904.900
2020-01-225.655.655.655.650
2020-01-215.405.655.405.650
2020-01-205.655.655.405.40250,000
2020-01-174.955.654.955.650
2020-01-164.904.954.904.950
2020-01-154.904.904.904.9034,000
2020-01-145.655.654.904.900
2020-01-134.955.654.955.650
2020-01-104.954.954.954.950
2020-01-095.035.034.954.950
2020-01-085.655.655.035.0337,707
2020-01-075.665.665.655.6550
2020-01-065.665.665.665.66186,207
2020-01-035.415.665.415.660
2020-01-025.665.665.415.41250
2020-01-015.455.665.455.660
2019-12-315.456.005.455.6647,500
2019-12-305.135.145.135.140
2019-12-274.985.134.985.130
2019-12-255.155.154.984.980
2019-12-245.155.154.984.980
2019-12-235.055.055.055.15175,000
2019-12-206.006.006.006.000
2019-12-196.006.006.006.0010,043
2019-12-185.005.005.006.0028,409
2019-12-175.355.355.355.350
2019-12-165.005.005.005.3548,403
2019-12-134.005.004.005.3549,149
2019-12-125.005.705.005.4551,052
2019-12-115.505.505.505.500
2019-12-106.006.005.505.500
2019-12-095.556.005.556.000
2019-12-065.505.505.006.25350,076
2019-12-056.006.006.006.0018,189
2019-12-046.006.006.006.000
2019-12-036.006.006.006.000
2019-12-026.006.006.006.000
2019-11-296.006.006.006.0016,000
2019-11-286.006.006.006.000
2019-11-275.005.005.006.0014,423
2019-11-265.005.005.005.50144,719
2019-11-255.755.755.505.5030,596,756
2019-11-225.755.755.755.750
2019-11-215.955.955.755.7511,702
2019-11-205.955.955.955.953,316
2019-11-195.955.955.955.952,000
2019-11-185.955.955.955.9510,000
2019-11-155.955.955.955.950
2019-11-145.405.405.405.9532,144
2019-11-135.955.955.955.9518,000
2019-11-125.955.955.955.95100,000
2019-11-115.955.955.955.950
2019-11-085.605.605.605.95165,318
2019-11-075.505.505.505.503,762
2019-11-065.505.505.505.500
2019-11-055.905.905.505.50164,707
2019-11-046.336.335.905.9072,891
2019-11-016.286.336.286.3324,972
2019-10-316.286.286.286.288,264
2019-10-305.656.285.656.283,025
2019-10-295.705.705.706.48183,853
2019-10-286.606.606.486.489,042
2019-10-255.705.705.706.6057,785
2019-10-246.356.356.356.350
2019-10-236.356.356.356.3592,000
2019-10-226.356.356.356.357,000
2019-10-216.356.356.356.35385
2019-10-186.356.356.356.350
2019-10-176.356.356.356.350
2019-10-166.006.006.006.35104,848
2019-10-156.106.356.106.357,809
2019-10-146.006.005.706.10405,601
2019-10-116.756.756.756.750
2019-10-106.506.506.506.500
2019-10-096.606.606.506.500
2019-10-086.356.606.356.600
2019-10-076.006.006.006.35227,993
2019-10-046.956.956.506.50100,059
2019-10-036.506.956.506.9516,475
2019-10-027.907.907.907.15646,378
2019-10-017.907.957.507.15327,204
2019-09-307.107.107.107.100
2019-09-277.107.107.107.10567
2019-09-266.987.106.987.1027,166
2019-09-257.237.236.986.982,987
2019-09-247.007.007.007.23157,667
2019-09-236.557.006.556.75202,346
2019-09-207.007.007.007.23261,093
2019-09-196.987.006.987.004,565
2019-09-187.237.236.986.9820,250
2019-09-177.007.237.007.230
2019-09-167.007.007.007.000
2019-09-136.807.006.807.00278,500
2019-09-127.007.007.006.80270,000
2019-09-116.006.256.006.2510,000
2019-09-106.006.006.006.00319,222
2019-09-095.505.505.506.00496,411
2019-09-066.256.256.256.2512,382
2019-09-056.006.256.006.2520,000
2019-09-046.256.256.006.004,727
2019-09-036.936.936.936.25145,010
2019-09-026.506.936.506.93150,000
2019-08-307.107.107.107.10166,545
2019-08-297.487.487.487.48346,713
2019-08-287.507.507.487.480
2019-08-277.507.507.507.5056,300
2019-08-237.257.257.257.25151,367
2019-08-227.007.007.007.25127,149
2019-08-217.257.257.257.2519,436
2019-08-207.257.257.257.250
2019-08-196.006.006.007.2519,916
2019-08-166.757.006.757.00129,667
2019-08-157.007.007.006.75123,853
2019-08-147.557.556.756.753,000
2019-08-137.257.557.257.5599,995
2019-08-127.137.257.137.2545,506
2019-08-096.256.256.257.135
2019-08-087.257.257.007.001,358
2019-08-077.257.257.257.251,050
2019-08-067.007.006.507.25217,348
2019-08-057.507.757.507.7519,107
2019-08-027.407.907.407.5050,743
2019-08-017.257.887.257.88199,197
2019-07-317.007.007.007.25305,055
2019-07-306.306.506.306.5065,540
2019-07-296.636.636.306.30112,494
2019-07-266.006.006.006.63108,971
2019-07-256.856.856.506.50116,100
2019-07-247.007.507.006.85881,700
2019-07-237.558.206.506.755,749,800
2019-07-222.804.002.803.882,541,482
2019-07-193.253.253.003.00740,627
2019-07-182.703.202.703.255,983,288
2019-07-173.303.302.202.857,591,102
2019-07-163.303.303.303.4050,486
2019-07-153.503.803.203.351,761,965
2019-07-123.403.403.403.400
2019-07-113.303.303.303.404,300
2019-07-103.403.403.403.400
2019-07-093.403.403.403.400
2019-07-083.303.303.303.4075,000
2019-07-053.403.403.403.400
2019-07-043.403.403.403.400
2019-07-033.383.403.383.40200,000
2019-07-023.503.503.303.38476,786
2019-07-013.353.353.353.35849
2019-06-283.353.353.353.350
2019-06-273.203.203.203.3524,781
2019-06-263.353.353.353.351,000
2019-06-253.353.353.353.350
2019-06-243.353.353.353.359,400
2019-06-213.353.353.353.350
2019-06-203.353.353.353.350
2019-06-193.353.353.353.3525,557
2019-06-183.353.353.353.352,867
2019-06-173.353.353.353.351
2019-06-143.353.353.353.350
2019-06-133.353.353.353.350
2019-06-123.353.353.353.350
2019-06-113.353.353.353.350
2019-06-103.353.353.353.350
2019-06-073.353.353.353.359,840
2019-06-063.353.353.353.350
2019-06-053.353.353.353.350
2019-06-043.353.353.353.35500
2019-06-033.353.353.353.3518,391
2019-05-313.353.353.353.35144
2019-05-303.353.353.353.353,745
2019-05-293.353.353.353.353,293
2019-05-283.353.353.353.353,000
2019-05-243.353.353.353.350
2019-05-233.153.353.153.35443,656
2019-05-223.203.203.203.15150,000
2019-05-213.253.453.253.453,000
2019-05-203.403.403.303.2560,000
2019-05-173.403.403.403.5554,715
2019-05-163.503.503.503.5525,000
2019-05-153.503.503.503.6025,800
2019-05-143.803.803.503.60177,711
2019-05-134.154.154.154.150
2019-05-104.154.154.154.150
2019-05-094.154.154.154.150
2019-05-083.904.153.904.15343
2019-05-073.953.953.903.9073
2019-05-033.903.903.903.95330,000
2019-05-023.903.903.904.0570,000
2019-05-013.903.903.904.0070,000
2019-04-303.903.903.904.2070,000
2019-04-294.004.004.004.0530,073
2019-04-264.254.254.254.2550
2019-04-254.254.254.254.250
2019-04-244.254.254.254.250
2019-04-234.254.254.254.2539,166
2019-04-184.004.004.004.25169,190
2019-04-173.954.203.954.2024,802
2019-04-164.004.004.003.95187,165
2019-04-154.004.004.004.25370,953
2019-04-124.204.204.004.15142,451
2019-04-114.204.204.204.6070,000
2019-04-104.204.204.204.6076,875
2019-04-094.204.204.204.6070,000
2019-04-084.204.204.204.60435,000
2019-04-054.204.204.204.607,000
2019-04-044.504.504.204.60134,711
2019-04-034.804.804.704.75132,026
2019-04-024.804.804.804.9030,000
2019-04-014.804.804.804.9044,000
2019-03-294.904.904.904.900