XLON:HSTN
Delisted
Hansteen Hldgs Stock Price (Quote)
£1.16
+0 (+0%)
At Close: Feb 24, 2020
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £1.16 | £1.17 | Monday, 24th Feb 2020 HSTN.L stock ended at £1.16. During the day the stock fluctuated 0% from a day low at £1.16 to a day high of £1.16. |
90 days | £1.00 | £1.18 | |
52 weeks | £0.85 | £1.18 |
Historical Hansteen Hldgs prices
Date | Open | High | Low | Close | Volume |
Aug 16, 2016 | £113.00 | £115.00 | £112.40 | £112.50 | 1 133 167 |
Aug 15, 2016 | £112.90 | £113.30 | £111.60 | £112.90 | 791 674 |
Aug 12, 2016 | £109.40 | £112.90 | £109.40 | £112.90 | 879 164 |
Aug 11, 2016 | £110.00 | £110.60 | £108.70 | £110.30 | 937 285 |
Aug 10, 2016 | £108.10 | £110.40 | £108.10 | £109.40 | 1 096 412 |
Aug 09, 2016 | £109.40 | £109.40 | £108.40 | £109.40 | 1 244 806 |
Aug 08, 2016 | £109.10 | £109.10 | £107.60 | £109.00 | 1 488 868 |
Aug 05, 2016 | £106.40 | £108.10 | £106.40 | £107.90 | 1 069 144 |
Aug 04, 2016 | £105.90 | £107.00 | £103.60 | £106.90 | 6 564 915 |
Aug 03, 2016 | £105.80 | £106.20 | £104.70 | £104.90 | 1 290 616 |
Aug 02, 2016 | £105.50 | £107.00 | £104.70 | £106.50 | 854 267 |
Aug 01, 2016 | £107.20 | £107.40 | £106.00 | £106.20 | 3 260 902 |
Jul 29, 2016 | £106.90 | £107.10 | £105.60 | £107.00 | 5 483 471 |
Jul 28, 2016 | £107.20 | £108.70 | £106.70 | £106.90 | 1 246 553 |
Jul 27, 2016 | £106.60 | £107.00 | £105.60 | £107.00 | 2 099 380 |
Jul 26, 2016 | £104.90 | £106.00 | £104.30 | £106.00 | 4 903 805 |
Jul 25, 2016 | £103.70 | £105.10 | £103.30 | £104.60 | 2 533 762 |
Jul 22, 2016 | £104.30 | £104.60 | £102.70 | £102.90 | 1 044 375 |
Jul 21, 2016 | £103.70 | £104.80 | £103.10 | £104.00 | 1 137 274 |
Jul 20, 2016 | £103.20 | £104.80 | £102.50 | £104.80 | 2 030 668 |
Jul 19, 2016 | £102.00 | £103.70 | £102.00 | £103.70 | 2 836 071 |
Jul 18, 2016 | £102.30 | £103.50 | £102.10 | £103.00 | 1 432 253 |
Jul 15, 2016 | £101.80 | £103.00 | £101.10 | £102.80 | 1 442 990 |
Jul 14, 2016 | £101.00 | £103.10 | £101.00 | £102.90 | 861 339 |
Jul 13, 2016 | £103.20 | £103.40 | £101.60 | £102.80 | 2 117 379 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HSTN.L stock historical prices to predict future price movements?
Trend Analysis: Examine the HSTN.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HSTN.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.