ASX · HSN · stock
Hansen Technologies Limited (HSN) stock price history
Every ASX trading session of Hansen Technologies Limited from Jun 1, 2000 to Sep 28, 2026: 6,695 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HSN adjusted close, 2000 to 2026
- A$6.33
- All time high, 2025
- A$6.02
- 52 week high, A$2.96 low
- 6,695
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HSN key facts
- Hansen Technologies Limited (HSN) closed at A$2.98 on Sep 28, 2026 on ASX.
- HSN's all time high close is A$6.33, set on Sep 23, 2025; its all time low close is A$0.0420 on Jun 14, 2006.
- HSN's 52 week range is A$2.96 to A$6.02.
- HSN returned -52.8% over the year to Sep 28, 2026 and -40.0% over five years.
- Over ten years HSN returned -20%, -2.2% a year compounded.
- HSN's deepest drawdown was -95.6% from Sep 6, 2000 to Jun 14, 2006.
- DataCedar holds 6,695 daily sessions of HSN history from Jun 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HSN price chart, 2000 to 2026
HSN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.9% |
| 3 months | -29.6% |
| 6 months | -39.2% |
| Year to date | -42.1% |
| 1 year | -52.8% |
| 3 years | -39.4% |
| 5 years | -40.0% |
| 10 years | -19.6% |
| Since Jun 1, 2000 | +655.5% |
| Compound annual growth, 26.3 years | +8.0% |
HSN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$6.33 on Sep 23, 2025
- All time low close
- A$0.0420 on Jun 14, 2006
- 52 week high
- A$6.02 on Nov 11, 2025
- 52 week low
- A$2.96 on Sep 25, 2026
- Deepest drawdown
- -95.6% from Sep 6, 2000 to Jun 14, 2006, recovered Jan 2, 2014
- Best single session
- +25.9% on Sep 12, 2002
- Worst single session
- -35.8% on Jan 29, 2002
- Volatility, 1 year annualised
- 43.7%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2000
- 7.6×
- Best calendar year
- 2009, +142%
- Worst calendar year
- 2002, -76%
HSN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 1, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$5.15 | A$5.44 | A$2.96 | A$2.98 | -42.1% | 112.1M | 188 |
| 2025 | A$5.12 | A$6.34 | A$4.38 | A$5.15 | +0.6% | 105M | 253 |
| 2024 | A$4.78 | A$5.63 | A$3.80 | A$5.12 | +7.4% | 83.8M | 254 |
| 2023 | A$4.72 | A$5.63 | A$4.03 | A$4.77 | +1.0% | 61.3M | 252 |
| 2022 | A$4.82 | A$5.55 | A$3.97 | A$4.72 | -1.7% | 58.8M | 251 |
| 2021 | A$3.29 | A$6.00 | A$3.17 | A$4.80 | +46.2% | 109.8M | 254 |
| 2020 | A$3.24 | A$3.89 | A$2.27 | A$3.28 | +0.7% | 126.5M | 255 |
| 2019 | A$2.94 | A$3.65 | A$2.42 | A$3.26 | +11.0% | 94.6M | 253 |
| 2018 | A$3.25 | A$3.99 | A$2.40 | A$2.94 | -10.0% | 90.9M | 253 |
| 2017 | A$3.17 | A$3.31 | A$2.50 | A$3.26 | +2.7% | 91.3M | 252 |
| 2016 | A$2.75 | A$3.85 | A$2.45 | A$3.18 | +16.0% | 96.6M | 253 |
| 2015 | A$1.42 | A$2.80 | A$1.32 | A$2.74 | +93.4% | 92.8M | 255 |
| 2014 | A$0.9167 | A$1.44 | A$0.8571 | A$1.42 | +55.8% | 76.6M | 253 |
| 2013 | A$0.6015 | A$0.9204 | A$0.5630 | A$0.9093 | +51.2% | 52.9M | 253 |
| 2012 | A$0.6165 | A$0.6902 | A$0.5735 | A$0.6015 | -1.4% | 22.6M | 253 |
| 2011 | A$0.4558 | A$0.6886 | A$0.4435 | A$0.6099 | +30.3% | 54.4M | 248 |
| 2010 | A$0.3802 | A$0.5051 | A$0.3081 | A$0.4681 | +23.1% | 20.8M | 253 |
| 2009 | A$0.1572 | A$0.3917 | A$0.1546 | A$0.3802 | +141.9% | 5.2M | 254 |
| 2008 | A$0.2042 | A$0.2042 | A$0.1300 | A$0.1572 | -19.4% | 4M | 254 |
| 2007 | A$0.1217 | A$0.2101 | A$0.0923 | A$0.1950 | +63.0% | 7.9M | 253 |
| 2006 | A$0.0756 | A$0.1427 | A$0.0399 | A$0.1196 | +54.1% | 14.1M | 252 |
| 2005 | A$0.1728 | A$0.2181 | A$0.0777 | A$0.0777 | -55.1% | 10.1M | 252 |
| 2004 | A$0.1013 | A$0.2428 | A$0.0738 | A$0.1728 | +74.2% | 16.5M | 261 |
| 2003 | A$0.1136 | A$0.1395 | A$0.0638 | A$0.0992 | -17.5% | 9.4M | 261 |
| 2002 | A$0.5067 | A$0.5418 | A$0.0518 | A$0.1203 | -75.5% | 39.9M | 261 |
| 2001 | A$0.7659 | A$0.9191 | A$0.4483 | A$0.4911 | -35.9% | 11.3M | 261 |
| 2000 | A$0.3427 | A$0.9574 | A$0.3064 | A$0.7659 | n/a | 18.7M | 153 |
HSN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$2.98 | -12.9% |
| August 2026 | A$3.42 | -17.9% |
| July 2026 | A$4.17 | -4.7% |
| June 2026 | A$4.37 | -4.3% |
| May 2026 | A$4.57 | -7.6% |
| April 2026 | A$4.94 | +1.0% |
| March 2026 | A$4.89 | -6.2% |
| February 2026 | A$5.22 | +7.9% |
| January 2026 | A$4.84 | -6.1% |
| December 2025 | A$5.15 | -7.9% |
| November 2025 | A$5.59 | +2.7% |
| October 2025 | A$5.44 | -4.9% |
About the HSN data
Daily bars. 6,695 sessions from Jun 1, 2000 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 1, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HSN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
HSN share price history
