Skip to main content
Hemp & Health S.A. (WSE:HMP)
Poland flag Poland · Delayed Price · Currency is PLN
0.177
-0.003 (-1.67%)
At close: Apr 28, 2026

Hemp & Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.180.180.180.18-1.67%56,333
Apr 27, 20260.190.190.180.180.18-2.96%181,008
Apr 24, 20260.190.190.180.190.19-0.27%205,035
Apr 23, 20260.190.190.190.190.19-1.85%86,528
Apr 22, 20260.190.200.190.190.19-1.30%98,067
Apr 21, 20260.190.200.180.190.190.52%302,269
Apr 20, 20260.190.200.190.190.19-1.04%193,805
Apr 17, 20260.200.200.190.190.19-1.03%354,856
Apr 16, 20260.200.200.190.200.20-1.02%478,514
Apr 15, 20260.210.210.190.200.20-3.90%257,644
Apr 14, 20260.210.210.190.210.210.49%545,867
Apr 13, 20260.210.210.200.200.20-0.49%642,217
Apr 10, 20260.200.210.200.210.213.02%465,882
Apr 9, 20260.200.220.200.200.200.51%713,429
Apr 8, 20260.210.220.200.200.20-2.94%497,044
Apr 7, 20260.230.240.200.200.20-6.85%472,201
Apr 2, 20260.240.240.210.220.223.79%385,399
Apr 1, 20260.230.240.210.210.21-6.43%333,944
Mar 31, 20260.220.230.220.230.23-1.31%529,390
Mar 30, 20260.230.230.210.230.23-4.59%935,223
Mar 27, 20260.250.250.230.240.24-2.24%315,515
Mar 26, 20260.250.260.240.250.25-7.20%1,435,768
Mar 25, 20260.250.280.230.260.266.45%1,734,541
Mar 24, 20260.250.250.240.250.252.90%1,017,593
Mar 23, 20260.260.260.230.240.24-5.49%933,178
Mar 20, 20260.250.270.230.260.260.39%2,315,577
Mar 19, 20260.290.290.250.250.25-10.72%2,006,528
Mar 18, 20260.310.310.260.280.28-4.85%4,049,040
Mar 17, 20260.250.320.240.300.3033.48%8,201,506
Mar 16, 20260.190.230.190.220.2217.89%763,713
Mar 13, 20260.190.200.190.190.19-134,469
Mar 12, 20260.200.210.190.190.19-6.63%478,986
Mar 11, 20260.200.210.190.200.200.49%459,289
Mar 10, 20260.190.210.190.200.204.81%338,163
Mar 9, 20260.200.200.180.190.19-5.99%363,798
Mar 6, 20260.210.210.200.210.21-0.24%202,968
Mar 5, 20260.210.220.200.210.21-0.24%404,812
Mar 4, 20260.200.220.200.210.211.23%329,070
Mar 3, 20260.220.220.190.200.20-8.72%500,509
Mar 2, 20260.230.240.210.220.22-7.26%1,813,446
Feb 27, 20260.250.260.230.240.24-2.23%2,094,412
Feb 26, 20260.190.270.190.250.2530.42%6,838,808
Feb 25, 20260.180.190.180.190.194.88%333,394
Feb 24, 20260.190.190.180.180.18-3.64%199,554
Feb 23, 20260.190.200.190.190.19-3.51%306,798
Feb 20, 20260.190.200.180.190.192.22%1,160,028
Feb 19, 20260.170.190.160.190.1918.50%2,802,034
Feb 18, 20260.150.170.140.160.1610.04%2,025,314
Feb 17, 20260.150.150.140.150.15-1.36%223,145
Feb 16, 20260.150.150.140.150.151.10%68,167
Feb 13, 20260.150.150.150.150.15-3.70%225,180
Feb 12, 20260.150.150.150.150.150.80%175,989
Feb 11, 20260.150.150.150.150.15-2.97%420,863
Feb 10, 20260.140.160.140.150.159.63%968,110
Feb 9, 20260.130.140.120.140.1411.53%341,541
Feb 6, 20260.130.130.120.130.13-0.16%14,540
Feb 5, 20260.130.130.120.130.13-3.21%335,597
Feb 4, 20260.130.130.120.130.132.66%263,151
Feb 3, 20260.130.130.130.130.13-1.54%136,974
Feb 2, 20260.140.140.130.130.13-2.41%244,489
Jan 30, 20260.140.140.130.130.13-2.35%258,459
Jan 29, 20260.140.140.130.140.14-3.68%353,553
Jan 28, 20260.140.140.140.140.14-0.70%33,075
Jan 27, 20260.140.140.140.140.141.72%154,458
Jan 26, 20260.140.140.140.140.14-2.92%171,592
Jan 23, 20260.140.150.140.140.14-2.04%436,950
Jan 22, 20260.150.150.140.150.15-0.14%320,593
Jan 21, 20260.150.150.140.150.150.41%91,482
Jan 20, 20260.150.150.140.150.15-0.14%357,323
Jan 19, 20260.150.150.150.150.15-0.68%25,728
Jan 16, 20260.150.150.140.150.15-0.27%131,208
Jan 15, 20260.150.150.140.150.150.27%103,996
Jan 14, 20260.150.150.140.150.15-2.76%199,257
Jan 13, 20260.150.160.150.150.15-2.69%139,624
Jan 12, 20260.160.160.150.160.16-0.64%156,074
Jan 9, 20260.160.160.150.160.16-1.13%264,945
Jan 8, 20260.160.160.160.160.16-1.61%158,512
Jan 7, 20260.160.170.160.160.161.76%530,522
Jan 5, 20260.150.160.150.160.161.40%376,267
Jan 2, 20260.150.160.140.160.169.51%212,517
Dec 30, 20250.140.150.140.140.141.27%514,348
Dec 29, 20250.130.140.130.140.143.37%961,980
Dec 23, 20250.140.140.130.140.14-0.44%1,143,951
Dec 22, 20250.140.140.140.140.14-4.19%449,567
Dec 19, 20250.140.150.140.140.140.70%829,111
Dec 18, 20250.130.150.130.140.149.38%2,542,481
Dec 17, 20250.140.140.120.130.13-2.40%688,685
Dec 16, 20250.140.140.130.130.13-5.26%832,937
Dec 15, 20250.140.150.140.140.14-4.22%777,082
Dec 12, 20250.140.150.140.150.153.38%1,352,081
Dec 11, 20250.150.150.140.140.14-3.40%740,497
Dec 10, 20250.150.150.140.150.15-4.79%797,928
Dec 9, 20250.150.150.140.150.151.05%443,305
Dec 8, 20250.160.160.150.150.15-3.05%578,269
Dec 5, 20250.160.160.160.160.160.13%139,132
Dec 4, 20250.160.160.160.160.16-2.60%228,432
Dec 3, 20250.160.160.160.160.16-0.86%166,838
Dec 2, 20250.170.170.160.160.16-3.66%185,426
Dec 1, 20250.170.170.160.170.17-0.47%350,043
Nov 28, 20250.170.170.170.170.17-1.39%53,490