Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Day Hagan Smart (DHSB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 25.66 25.78 25.66 25.78 0
18th Sep 2025 (Thu) 25.66 25.7568 25.66 25.7568 0
17th Sep 2025 (Wed) 25.66 25.7446 25.66 25.7446 0
16th Sep 2025 (Tue) 25.66 25.744 25.66 25.744 0
15th Sep 2025 (Mon) 25.66 25.7235 25.66 25.7235 0
12th Sep 2025 (Fri) 25.66 25.7301 25.66 25.7301 7
11th Sep 2025 (Thu) 25.66 25.73 25.66 25.73 0
10th Sep 2025 (Wed) 25.66 25.71 25.66 25.71 0
9th Sep 2025 (Tue) 25.66 25.6897 25.66 25.6897 0
8th Sep 2025 (Mon) 25.66 25.66 25.66 25.6794 1,069
5th Sep 2025 (Fri) 25.27 25.6639 25.27 25.6639 0
4th Sep 2025 (Thu) 25.27 25.6284 25.27 25.6284 0
3rd Sep 2025 (Wed) 25.27 25.6251 25.27 25.6251 0
2nd Sep 2025 (Tue) 25.27 25.601 25.27 25.601 0
1st Sep 2025 (Mon) 25.27 25.6248 25.27 25.6248 0
29th Aug 2025 (Fri) 25.27 25.6248 25.27 25.6248 0
28th Aug 2025 (Thu) 25.27 25.6449 25.27 25.6449 0
27th Aug 2025 (Wed) 25.27 25.6336 25.27 25.6336 0
26th Aug 2025 (Tue) 25.27 25.616 25.27 25.616 0
25th Aug 2025 (Mon) 25.27 25.6048 25.27 25.6048 0
22nd Aug 2025 (Fri) 25.27 25.6233 25.27 25.6233 0
21st Aug 2025 (Thu) 25.27 25.5387 25.27 25.5387 0
20th Aug 2025 (Wed) 25.27 25.5587 25.27 25.5587 0
19th Aug 2025 (Tue) 25.27 25.5686 25.27 25.5686 0
18th Aug 2025 (Mon) 25.27 25.5854 25.27 25.5854 0
15th Aug 2025 (Fri) 25.27 25.5788 25.27 25.5788 0
14th Aug 2025 (Thu) 25.27 25.5864 25.27 25.5864 0
13th Aug 2025 (Wed) 25.27 25.5851 25.27 25.5851 0
12th Aug 2025 (Tue) 25.27 25.5649 25.27 25.5649 0
11th Aug 2025 (Mon) 25.27 25.5018 25.27 25.5018 0
8th Aug 2025 (Fri) 25.27 25.5149 25.27 25.5149 0
7th Aug 2025 (Thu) 25.27 25.4587 25.27 25.4587 0
6th Aug 2025 (Wed) 25.27 25.4708 25.27 25.4708 0
5th Aug 2025 (Tue) 25.27 25.4268 25.27 25.4268 0
4th Aug 2025 (Mon) 25.27 25.4516 25.27 25.4516 0
1st Aug 2025 (Fri) 25.27 25.3556 25.27 25.3556 0
31st Jul 2025 (Thu) 25.27 25.4339 25.27 25.4339 0
30th Jul 2025 (Wed) 25.27 25.4512 25.27 25.4512 0
29th Jul 2025 (Tue) 25.27 25.4551 25.27 25.4551 0
28th Jul 2025 (Mon) 25.27 25.475 25.27 25.475 0
25th Jul 2025 (Fri) 25.27 25.4651 25.27 25.4651 0
24th Jul 2025 (Thu) 25.27 25.44 25.27 25.44 0
23rd Jul 2025 (Wed) 25.27 25.4261 25.27 25.4261 0
22nd Jul 2025 (Tue) 25.27 25.3838 25.27 25.3838 0
FTSE 100 Latest
Value9,216.67
Change-11.44