XLON:HSW
Hostelworld Group plc Stock Price (Quote)
£159.50
-1.50 (-0.93%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £149.50 | £164.50 | Friday, 26th Apr 2024 HSW.L stock ended at £159.50. This is 0.93% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.21% from a day low at £158.00 to a day high of £161.50. |
| 90 days | £137.50 | £173.50 | |
| 52 weeks | £101.00 | £173.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £161.50 | £161.50 | £158.00 | £159.50 | 18 763 |
| Apr 25, 2024 | £157.61 | £161.50 | £157.00 | £161.00 | 2 597 083 |
| Apr 24, 2024 | £154.00 | £157.50 | £154.00 | £157.00 | 1 357 191 |
| Apr 23, 2024 | £153.10 | £155.00 | £153.00 | £154.50 | 35 205 |
| Apr 22, 2024 | £150.00 | £154.00 | £150.00 | £152.50 | 318 237 |
| Apr 19, 2024 | £153.00 | £156.00 | £149.50 | £150.00 | 292 731 |
| Apr 18, 2024 | £154.00 | £159.00 | £153.00 | £153.50 | 123 157 |
| Apr 17, 2024 | £155.00 | £159.50 | £153.50 | £154.00 | 37 217 |
| Apr 16, 2024 | £155.00 | £158.50 | £155.00 | £155.00 | 88 311 |
| Apr 15, 2024 | £155.00 | £159.00 | £155.00 | £158.00 | 42 965 |
| Apr 12, 2024 | £156.00 | £158.59 | £156.00 | £156.00 | 18 936 |
| Apr 11, 2024 | £155.00 | £159.50 | £155.00 | £158.50 | 12 163 |
| Apr 10, 2024 | £157.00 | £160.00 | £153.50 | £156.00 | 87 757 |
| Apr 09, 2024 | £160.00 | £160.00 | £155.50 | £157.00 | 291 023 |
| Apr 08, 2024 | £160.00 | £162.00 | £155.50 | £156.50 | 206 615 |
| Apr 05, 2024 | £164.50 | £164.50 | £157.50 | £160.00 | 42 410 |
| Apr 04, 2024 | £162.00 | £162.00 | £157.00 | £160.00 | 376 564 |
| Apr 03, 2024 | £159.00 | £160.00 | £158.00 | £160.00 | 141 251 |
| Apr 02, 2024 | £156.00 | £156.00 | £156.00 | £156.00 | 0 |
| Mar 28, 2024 | £164.50 | £164.50 | £155.00 | £156.00 | 113 655 |
| Mar 27, 2024 | £159.00 | £159.00 | £159.00 | £159.00 | 0 |
| Mar 26, 2024 | £158.00 | £159.50 | £154.45 | £159.00 | 88 331 |
| Mar 25, 2024 | £155.00 | £157.88 | £150.02 | £157.00 | 313 768 |
| Mar 22, 2024 | £163.00 | £163.00 | £153.00 | £155.50 | 2 463 594 |
| Mar 21, 2024 | £171.50 | £173.50 | £160.00 | £162.00 | 1 304 577 |
