HNT.L Share Price history. The following table shows end-of-day data HNT historical share prices for HNT.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
2020-04-30107.50107.50107.50107.753,610
2020-04-29107.50108.00107.50107.7540,632
2020-04-28107.50108.00107.50107.75198,512
2020-04-27108.00108.00107.50107.7523,928
2020-04-24108.00108.00108.00107.75113,484
2020-04-23108.00108.00107.50107.75196,273
2020-04-22108.00108.00108.00107.75319,738
2020-04-21107.50108.00107.00107.75970,154
2020-04-20107.50107.50107.00107.25464,979
2020-04-17107.50107.50107.50107.254,030,941
2020-04-16107.00107.00106.50107.25652,897
2020-04-15106.50107.00106.50106.75626,380
2020-04-14106.50107.00106.00106.25938,896
2020-04-10106.50106.50106.25106.250
2020-04-09106.50106.50106.00106.25447,146
2020-04-08106.50106.50106.00106.2510,280,241
2020-04-07106.50106.50106.50106.752,470,725
2020-04-06107.00107.00106.50106.25258,775
2020-04-03106.00106.00106.00106.005,573
2020-04-03106.00107.00106.00106.2571,294
2020-04-02106.00107.00106.00106.00157,982
2020-04-02106.00106.00106.00106.752,303
2020-04-01106.50107.50106.00107.00242,819
2020-04-01106.50107.00106.00106.2555,191
2020-03-31106.00106.50105.50105.75959,569
2020-03-30105.50106.00105.50105.75174,703
2020-03-27105.50106.00105.00105.754,697,317
2020-03-26105.00106.00105.00104.751,087,200
2020-03-25104.50105.00104.50104.502,287,903
2020-03-24103.50104.50103.50103.75612,827
2020-03-23100.00102.00100.00102.25139,452
2020-03-20100.50102.50100.50100.35106,732
2020-03-1997.0098.6097.0097.201,537,441
2020-03-1899.0099.8098.6099.30759,137
2020-03-17100.50101.5099.00100.753,901,882
2020-03-16105.00105.00100.50105.7511,165,374
2020-03-13104.00105.50104.00103.756,595,093
2020-03-12106.50106.50104.00106.258,793,561
2020-03-11106.50106.50106.00106.2523,559,934
2020-03-10106.00106.50106.00106.5052,939,631
2020-03-09109.00109.00106.00106.5023,310,827
2020-03-06109.50109.50109.00109.25458,160
2020-03-05109.00110.00109.00109.252,912,410
2020-03-04110.00110.00109.00110.2516,067,107
2020-03-03108.50110.50108.0071.5030,689,003
2020-03-0275.8075.8073.0074.40293,798
2020-02-2877.8078.2073.0077.501,838,582
2020-02-2781.4081.4077.0080.501,309,659
2020-02-2676.2081.4076.2078.80101,110
2020-02-2579.8079.8075.0077.40392,934
2020-02-2481.0081.0079.6078.1075,679
2020-02-2177.4080.0076.0078.1019,555,813
2020-02-2073.4077.0073.4075.801,643,024
2020-02-1972.8074.0072.4073.30467,756
2020-02-1872.8073.8071.2072.90791,468
2020-02-1772.8073.0072.0072.6059,525
2020-02-1472.8073.0072.2072.60243,267
2020-02-1370.4072.8070.4072.3054,660
2020-02-1272.0074.0071.0072.20162,160
2020-02-1170.4073.8070.2072.60424,170
2020-02-1067.0071.6067.0071.301,942,997
2020-02-0768.0070.0067.0067.70414,277
2020-02-0664.0065.2063.0064.806,570,572
2020-02-0564.2065.2063.8064.10234,307
2020-02-0466.0066.0061.2064.50588,653
2020-02-0365.2066.4065.2065.70237,991
2020-01-3167.0067.0064.8067.00826,216
2020-01-3068.4068.4065.2067.00377,613
2020-01-2969.0070.8067.4070.00155,239
2020-01-2870.8070.8068.4069.6084,007
2020-01-2768.4069.4067.4069.20372,072
2020-01-2470.0070.0066.6069.30243,545
2020-01-2369.8070.0068.0069.70161,480
2020-01-2268.2072.0068.0069.30136,984
2020-01-2170.2072.0068.2070.40179,856
2020-01-2072.6072.8070.4071.10137,451
2020-01-1770.0073.8070.0072.1076,983
2020-01-1671.8071.8070.0071.20131,122
2020-01-1574.0074.6070.8072.20527,403
2020-01-1470.0074.2070.0073.703,053,717
2020-01-1370.0072.0070.0070.60555,050
2020-01-1070.0070.6068.2069.90572,337
2020-01-0971.4071.6069.8070.201,844,426
2020-01-0874.0074.0070.0072.402,608,234
2020-01-0776.0076.0073.8073.90976,709
2020-01-0675.6082.4074.8075.70330,006
2020-01-0378.0080.0077.6078.8030,539
2020-01-0283.0083.0077.0078.5093,014
2020-01-0181.8081.8081.7081.700
2019-12-3181.8081.8081.4081.7049,496
2019-12-3081.0083.0080.8082.4056,098
2019-12-2776.0082.0076.0081.6052,208
2019-12-2579.4080.0079.4080.000
2019-12-2479.4081.2078.6080.0040,088
2019-12-2375.6084.8075.2080.9079,836
2019-12-2074.6075.4073.0074.202,566,186
2019-12-1971.0079.6069.4075.604,177,858
2019-12-1871.0071.2061.4069.101,217,282
2019-12-1783.0083.0069.2070.502,318,301
2019-12-1681.2085.0081.2083.40564,689
2019-12-1383.0087.0082.0084.001,898,866
2019-12-1282.0082.4081.0081.506,699
2019-12-1183.0083.0080.0080.8083,332
2019-12-1083.8083.8082.0083.30525,226
2019-12-0982.2085.0082.0082.90115,672
2019-12-0683.6084.2083.4083.6029,560
2019-12-0586.0086.0083.6084.603,560,670
2019-12-0485.0087.0084.2084.6029,588
2019-12-0389.8090.0085.0087.20150,669
2019-12-0290.0090.0086.2088.10216,443
2019-11-2986.2089.8086.0087.906,921
2019-11-2886.0086.0086.0087.402,590,766
2019-11-2789.2089.2083.4088.10172,912
2019-11-2686.0088.8086.0086.90362,414
2019-11-2587.0088.0087.0086.5030,286
2019-11-2286.0087.0086.0086.505,399
2019-11-2186.0086.0086.0086.3028,491
2019-11-2085.8087.6084.6086.7038,423
2019-11-1985.0092.0085.0087.7075,301
2019-11-1888.4088.4088.4088.400
2019-11-1587.2089.8087.0088.4027,073
2019-11-1487.4088.8087.0088.509,905
2019-11-1390.6090.6088.2088.9054,667
2019-11-1290.6094.0090.0091.1072,492
2019-11-1191.2096.0087.0091.7030,727
2019-11-0891.0093.0090.0091.0021,149
2019-11-0790.8095.2090.0090.5088,082
2019-11-0690.8093.8090.2090.6026,668
2019-11-0592.2093.0088.8090.30192,340
2019-11-0492.8094.8091.0089.8064,456
2019-11-0191.2091.2089.7089.700
2019-10-3191.2092.2088.2089.70205,702
2019-10-3088.6090.2088.0089.2044,263
2019-10-2988.4090.0088.4089.006,757
2019-10-2888.2090.2088.2089.0095,731
2019-10-2590.2090.2089.0089.9070,626
2019-10-2490.6090.6089.8089.40464,854
2019-10-2393.0093.0090.8091.40271,252
2019-10-2293.0093.0091.6091.7013,097
2019-10-2189.8093.2088.2089.90251,439
2019-10-1889.8090.8087.2088.5040,228
2019-10-1790.8091.0086.4089.00327,243
2019-10-1691.2091.8086.2089.30652,593
2019-10-1589.0094.0088.8094.00117,527
2019-10-1488.2093.0087.6092.40184,390
2019-10-1189.8089.8086.2088.60141,765
2019-10-1084.6089.8084.6084.90150,435
2019-10-0985.2089.8084.0084.9040,682
2019-10-0884.4085.4084.4084.8016,722
2019-10-0783.2085.2083.2084.7066,781
2019-10-0483.2085.6083.0083.50248,878
2019-10-0383.0086.6083.0084.6088,648
2019-10-0289.2089.2082.6084.50154,531
2019-10-0185.8087.0085.6086.301,052,745
2019-09-3084.2086.8084.0085.7048,709
2019-09-2783.2086.8083.0084.70255,373
2019-09-2687.0089.2083.0083.802,294,247
2019-09-2587.0089.0087.0088.901,587,274
2019-09-2492.0092.2084.2087.702,682,092
2019-09-2392.8094.0092.2093.3013,885
2019-09-2093.4095.6091.6091.801,152,040
2019-09-1995.2096.0095.0094.90223,978
2019-09-1894.8097.6092.0093.50826,949
2019-09-1794.8095.8093.0094.904,053,626
2019-09-1696.0096.6094.4094.0036,480
2019-09-1395.0097.0095.0094.903,168
2019-09-1291.2094.8091.0092.702,313,081
2019-09-1191.2092.0091.0093.5076,101
2019-09-1096.0096.0091.0092.00177,896
2019-09-0991.2092.0091.0091.40112,030
2019-09-0693.2095.8091.2092.2068,938
2019-09-0591.0095.0091.0092.3076,703
2019-09-0496.2096.2091.0092.103,879
2019-09-0390.4093.8090.4091.7090,572
2019-09-0292.2092.2090.0090.50409,794
2019-08-3091.2093.8091.0092.00712,194
2019-08-2990.0093.8090.0094.3051,577
2019-08-2894.0094.6092.2094.3069,524
2019-08-2794.4094.4092.6093.70293,679
2019-08-2395.0095.0095.0093.80627
2019-08-2292.8094.8092.8093.8014,657
2019-08-2195.0095.0094.2093.8031,815
2019-08-2096.0096.0094.6093.40163,862
2019-08-1998.6098.6095.2095.7050,652
2019-08-1697.6098.0096.0097.30142,747
2019-08-1597.2099.2095.8097.50264,038
2019-08-1498.0099.0096.2097.0040,551
2019-08-1399.0099.0096.0097.5010,916
2019-08-1296.2097.8096.0096.1043,223
2019-08-0998.20101.5097.0097.9032,455
2019-08-08100.00100.0096.6098.002,909
2019-08-0799.20102.5096.0096.5073,007
2019-08-06100.00103.5099.00101.25208,878
2019-08-0599.20105.0098.0099.00261,901
2019-08-0298.40104.0098.40100.1084,625
2019-08-0199.00100.8599.00100.850
2019-07-3199.00104.5097.00100.85114,757
2019-07-30102.50102.5098.0098.6039,049
2019-07-2996.00106.5096.0099.85337,045
2019-07-2698.80102.5095.0099.6077,869
2019-07-2597.00100.5096.0097.7040,912
2019-07-2495.00102.0094.00100.50140,913
2019-07-2390.0095.6090.0095.00364,691
2019-07-2288.0095.0088.0090.90112,327
2019-07-1990.4090.4086.2087.90881,024
2019-07-1889.4093.0088.0090.7082,890
2019-07-1790.0090.0088.0088.20102,105
2019-07-1687.4093.0087.0090.5052,882
2019-07-1586.0092.0085.6089.2085,166
2019-07-1284.8086.4084.8086.5048,459
2019-07-1184.2085.8084.2085.1013,348
2019-07-1085.4089.8083.2085.1099,108
2019-07-0993.8095.0086.0079.60162,081
2019-07-0898.6098.6093.2095.4077,218
2019-07-0596.60103.5095.2097.7010,575
2019-07-0496.20101.0096.0097.005,754,745
2019-07-0398.0098.0096.0096.908,388,007
2019-07-0296.20101.0096.2096.8031,276
2019-07-0198.8098.8096.0096.80171,791
2019-06-2897.4099.0097.4097.70223,954
2019-06-27101.50102.0098.00100.50638,380
2019-06-2699.0099.6098.0098.7016,538
2019-06-25100.00102.5099.0099.75424,426
2019-06-24103.00105.50100.00102.00102,374
2019-06-21102.00104.00100.50104.25267,089
2019-06-20103.00105.50103.00104.25127,560
2019-06-19102.00103.50101.00102.50136,418
2019-06-18103.50103.50102.00103.5049,573
2019-06-17101.50103.50101.50102.75271,241
2019-06-14102.00104.50102.00103.2521,961
2019-06-13103.50104.50100.50103.00847,233
2019-06-12103.00104.00103.00103.5057,844
2019-06-11104.00104.50102.00103.50108,023
2019-06-10102.00105.00102.00103.25116,175
2019-06-07101.00102.00100.00101.75322,667
2019-06-0698.2098.2098.2099.106,164
2019-06-05101.50101.5098.00100.1044,031
2019-06-0497.00101.0097.00100.1046,962
2019-05-3199.80102.0095.4096.0045,631
2019-05-3094.2099.0094.2096.00306,700
2019-05-29100.00105.5097.0097.00266,924
2019-05-28104.00104.0098.40100.70290,725
2019-05-24108.00108.00100.00101.00125,456
2019-05-23100.50109.00100.00103.003,342,431
2019-05-2299.60101.5099.60100.4544,689
2019-05-2198.40106.0098.40102.0048,842
2019-05-2093.0098.8093.0097.00109,315
2019-05-1797.8097.8094.0094.60175,941
2019-05-1692.2095.0092.2094.8016,965
2019-05-1594.2096.6093.8094.601,721,086
2019-05-1493.0094.2092.0093.202,380,713
2019-05-1392.8094.6091.2092.50304,830
2019-05-1095.2096.2093.6093.901,160,390
2019-05-0993.2097.2093.0093.601,126,690
2019-05-0897.0097.0093.0093.90377,082
2019-05-0794.4096.4092.8093.6063,680
2019-05-0391.2095.0091.0092.00359,492
2019-05-0291.6093.4089.8091.40184,526
2019-05-0188.0088.4087.4090.0029,969
2019-04-3086.0094.0086.0088.00352,529
2019-04-2987.0087.2085.2087.10531,788
2019-04-2687.0087.0085.4086.60351,055
2019-04-2587.0087.0086.0086.40163,415
2019-04-2486.0088.0086.0086.402,765,649
2019-04-2388.2088.2086.0086.7030,085
2019-04-1890.0090.0086.0086.5019,611
2019-04-1787.4089.6086.0087.9019,055
2019-04-1686.0089.0086.0088.0035,787
2019-04-1588.0088.0085.6087.40429,118
2019-04-1289.0089.0084.0086.40642,103
2019-04-1182.0086.8081.0083.9069,685
2019-04-1082.2083.0082.0081.502,214,220
2019-04-0982.0083.2082.0083.30245,363
2019-04-0884.0084.0083.0084.0014,978
2019-04-0583.2086.0082.2083.6035,517
2019-04-0484.0084.0082.8084.5075,138
2019-04-0387.0087.0084.0083.5048,925
2019-04-0284.0084.0082.2083.5056,843
2019-04-0186.0088.0081.6084.10888,250
2019-03-2987.0088.4086.0087.00168,053