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 |
Jun 07, 2016 | £104.80 | £105.00 | £103.10 | £104.40 | 427 506 |
Jun 06, 2016 | £105.00 | £105.00 | £102.70 | £103.70 | 963 599 |
Jun 03, 2016 | £102.00 | £104.40 | £102.00 | £103.10 | 347 062 |
Jun 02, 2016 | £102.80 | £103.70 | £102.70 | £103.50 | 651 535 |
Jun 01, 2016 | £103.00 | £104.60 | £101.80 | £103.20 | 1 145 208 |
May 31, 2016 | £105.80 | £105.80 | £104.20 | £104.70 | 751 831 |
May 27, 2016 | £105.20 | £105.20 | £105.20 | £105.20 | 0 |
May 26, 2016 | £106.80 | £106.80 | £105.00 | £105.30 | 898 930 |
May 25, 2016 | £107.00 | £107.00 | £105.70 | £106.00 | 1 440 712 |
May 24, 2016 | £106.80 | £106.80 | £105.60 | £106.00 | 1 184 746 |
May 23, 2016 | £106.80 | £106.90 | £106.00 | £106.50 | 657 742 |
May 20, 2016 | £106.10 | £106.20 | £104.70 | £106.00 | 1 541 233 |
May 19, 2016 | £104.70 | £106.00 | £104.40 | £105.10 | 2 072 816 |
May 18, 2016 | £104.20 | £105.80 | £104.20 | £105.30 | 976 242 |
May 17, 2016 | £104.80 | £105.90 | £103.60 | £105.90 | 947 655 |
May 16, 2016 | £102.40 | £103.50 | £102.10 | £103.30 | 770 549 |
May 13, 2016 | £102.20 | £104.00 | £102.20 | £103.50 | 1 175 197 |
May 12, 2016 | £104.20 | £104.20 | £103.00 | £103.50 | 957 701 |
May 11, 2016 | £105.10 | £105.10 | £103.00 | £103.90 | 536 077 |
May 10, 2016 | £104.10 | £105.30 | £103.80 | £104.80 | 2 854 485 |
May 09, 2016 | £103.60 | £104.60 | £103.00 | £104.10 | 899 762 |
May 06, 2016 | £103.20 | £104.20 | £102.80 | £103.40 | 965 243 |
May 05, 2016 | £102.30 | £103.60 | £102.10 | £102.60 | 791 256 |
May 04, 2016 | £102.40 | £103.20 | £102.00 | £102.60 | 612 207 |
May 03, 2016 | £105.40 | £105.40 | £102.70 | £102.90 | 1 327 866 |
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.