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 |
| Mar 01, 2023 | £133.00 | £139.60 | £132.20 | £135.00 | 86 251 |
| Feb 28, 2023 | £141.00 | £141.90 | £134.80 | £135.00 | 2 027 258 |
| Feb 27, 2023 | £142.88 | £144.80 | £140.00 | £143.00 | 724 868 |
| Feb 24, 2023 | £139.52 | £144.80 | £137.52 | £138.00 | 88 920 |
| Feb 23, 2023 | £137.40 | £141.00 | £137.40 | £139.60 | 7 663 |
| Feb 22, 2023 | £138.00 | £139.29 | £137.00 | £138.00 | 78 325 |
| Feb 21, 2023 | £144.00 | £144.80 | £135.20 | £137.10 | 1 099 190 |
| Feb 20, 2023 | £141.00 | £141.00 | £138.00 | £138.00 | 14 425 |
| Feb 17, 2023 | £140.00 | £140.00 | £138.00 | £139.20 | 45 607 |
| Feb 16, 2023 | £140.00 | £144.80 | £136.20 | £138.00 | 98 974 |
| Feb 15, 2023 | £141.00 | £144.80 | £135.20 | £138.20 | 74 586 |
| Feb 14, 2023 | £154.80 | £154.80 | £135.20 | £138.20 | 231 446 |
| Feb 13, 2023 | £155.00 | £155.00 | £145.20 | £147.20 | 176 645 |
| Feb 10, 2023 | £144.20 | £152.38 | £144.20 | £150.20 | 973 385 |
| Feb 09, 2023 | £145.13 | £149.80 | £140.20 | £144.00 | 69 438 |
| Feb 08, 2023 | £143.30 | £146.75 | £142.40 | £146.00 | 67 814 |
| Feb 07, 2023 | £134.00 | £134.00 | £134.00 | £134.00 | 0 |
| Feb 06, 2023 | £134.00 | £134.00 | £134.00 | £134.00 | 0 |
| Feb 03, 2023 | £134.00 | £134.00 | £134.00 | £134.00 | 0 |
| Feb 02, 2023 | £132.18 | £139.80 | £127.20 | £134.00 | 200 917 |
| Feb 01, 2023 | £127.80 | £127.80 | £127.80 | £127.80 | 0 |
| Jan 31, 2023 | £128.00 | £130.00 | £126.00 | £127.80 | 105 222 |
| Jan 30, 2023 | £128.00 | £130.00 | £125.20 | £130.00 | 40 570 |
| Jan 27, 2023 | £127.00 | £128.00 | £123.60 | £128.00 | 59 936 |
| Jan 26, 2023 | £126.00 | £127.00 | £124.20 | £126.80 | 57 201 |
