XLON:HSW
Hostelworld Group plc Stock Price (Quote)
£160.50
+2.00 (+1.26%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £149.50 | £163.50 | Friday, 10th May 2024 HSW.L stock ended at £160.50. This is 1.26% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.26% from a day low at £158.50 to a day high of £160.50. |
| 90 days | £137.50 | £173.50 | |
| 52 weeks | £101.00 | £173.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2023 | £129.00 | £129.70 | £127.50 | £129.00 | 63 653 |
| Apr 04, 2023 | £130.00 | £130.50 | £124.00 | £128.50 | 191 481 |
| Apr 03, 2023 | £131.26 | £131.26 | £125.50 | £125.50 | 34 656 |
| Mar 31, 2023 | £135.40 | £139.40 | £129.60 | £131.60 | 80 394 |
| Mar 30, 2023 | £143.00 | £147.80 | £134.60 | £140.00 | 70 382 |
| Mar 29, 2023 | £142.60 | £142.60 | £142.60 | £142.60 | 0 |
| Mar 28, 2023 | £141.03 | £144.00 | £141.03 | £142.60 | 81 091 |
| Mar 27, 2023 | £142.60 | £145.40 | £140.80 | £144.00 | 31 235 |
| Mar 24, 2023 | £138.60 | £147.80 | £138.20 | £142.60 | 22 857 |
| Mar 23, 2023 | £146.80 | £147.80 | £139.20 | £140.00 | 158 645 |
| Mar 22, 2023 | £147.80 | £147.80 | £141.60 | £143.80 | 84 081 |
| Mar 21, 2023 | £147.05 | £150.83 | £141.00 | £145.00 | 101 050 |
| Mar 20, 2023 | £143.60 | £155.00 | £143.20 | £145.40 | 72 003 |
| Mar 17, 2023 | £157.80 | £157.80 | £144.80 | £144.80 | 268 096 |
| Mar 16, 2023 | £153.40 | £155.60 | £145.20 | £153.80 | 144 816 |
| Mar 15, 2023 | £146.00 | £150.00 | £134.60 | £148.60 | 153 501 |
| Mar 14, 2023 | £138.00 | £138.00 | £138.00 | £138.00 | 0 |
| Mar 13, 2023 | £135.00 | £144.80 | £135.00 | £138.00 | 279 458 |
| Mar 10, 2023 | £140.29 | £140.29 | £135.20 | £137.00 | 76 887 |
| Mar 09, 2023 | £136.35 | £145.00 | £135.23 | £142.40 | 31 351 |
| Mar 08, 2023 | £134.20 | £134.20 | £134.20 | £134.20 | 0 |
| Mar 07, 2023 | £136.32 | £139.80 | £134.00 | £134.20 | 107 886 |
| Mar 06, 2023 | £134.80 | £136.60 | £129.20 | £130.20 | 6 926 |
| Mar 03, 2023 | £128.80 | £132.60 | £128.80 | £129.00 | 838 306 |
| Mar 02, 2023 | £131.40 | £131.98 | £127.80 | £129.00 | 61 003 |
