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 |
Date | Open | High | Low | Close | Volume |
Oct 02, 2019 | £0.94 | £0.94 | £0.91 | £0.91 | 174 811 |
Oct 01, 2019 | £0.94 | £0.94 | £0.90 | £0.92 | 529 962 |
Sep 30, 2019 | £0.92 | £0.93 | £0.91 | £0.92 | 1 567 634 |
Sep 27, 2019 | £0.90 | £0.92 | £0.90 | £0.92 | 608 041 |
Sep 26, 2019 | £0.89 | £0.91 | £0.89 | £0.90 | 692 448 |
Sep 25, 2019 | £0.90 | £0.92 | £0.90 | £0.90 | 460 306 |
Sep 24, 2019 | £0.89 | £0.92 | £0.89 | £0.91 | 544 668 |
Sep 23, 2019 | £0.91 | £0.94 | £0.90 | £0.91 | 1 914 392 |
Sep 20, 2019 | £0.95 | £0.96 | £0.91 | £0.91 | 1 598 716 |
Sep 19, 2019 | £0.95 | £0.95 | £0.94 | £0.95 | 227 495 |
Sep 18, 2019 | £0.97 | £0.97 | £0.95 | £0.95 | 387 626 |
Sep 17, 2019 | £0.95 | £0.96 | £0.95 | £0.95 | 557 908 |
Sep 16, 2019 | £0.95 | £0.98 | £0.95 | £0.96 | 313 958 |
Sep 13, 2019 | £0.95 | £0.98 | £0.95 | £0.97 | 428 608 |
Sep 12, 2019 | £0.97 | £0.97 | £0.96 | £0.97 | 273 876 |
Sep 11, 2019 | £0.95 | £0.97 | £0.95 | £0.97 | 350 037 |
Sep 10, 2019 | £0.96 | £0.97 | £0.95 | £0.96 | 227 676 |
Sep 09, 2019 | £0.96 | £0.96 | £0.95 | £0.96 | 271 395 |
Sep 06, 2019 | £0.95 | £0.96 | £0.91 | £0.96 | 193 481 |
Sep 05, 2019 | £0.91 | £0.96 | £0.91 | £0.96 | 252 980 |
Sep 04, 2019 | £0.92 | £0.96 | £0.92 | £0.96 | 214 725 |
Sep 03, 2019 | £0.92 | £0.95 | £0.92 | £0.95 | 429 666 |
Sep 02, 2019 | £0.90 | £0.90 | £0.90 | £0.90 | 0 |
Aug 30, 2019 | £0.93 | £0.93 | £0.92 | £0.93 | 585 587 |
Aug 29, 2019 | £0.91 | £0.93 | £0.91 | £0.92 | 280 065 |
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.