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 |
| Feb 14, 2024 | £140.02 | £146.00 | £139.50 | £146.00 | 8 050 258 |
| Feb 13, 2024 | £140.00 | £141.50 | £140.00 | £141.00 | 8 646 |
| Feb 12, 2024 | £143.00 | £143.56 | £137.50 | £141.00 | 347 772 |
| Feb 09, 2024 | £144.13 | £146.25 | £144.00 | £144.00 | 1 242 442 |
| Feb 08, 2024 | £144.36 | £147.50 | £143.86 | £144.00 | 5 265 |
| Feb 07, 2024 | £144.82 | £144.82 | £143.48 | £143.50 | 134 080 |
| Feb 06, 2024 | £144.00 | £146.00 | £144.00 | £144.50 | 1 451 457 |
| Feb 05, 2024 | £148.00 | £148.00 | £144.00 | £144.00 | 833 755 |
| Feb 02, 2024 | £148.00 | £148.00 | £143.50 | £144.00 | 98 723 |
| Feb 01, 2024 | £144.00 | £146.75 | £143.50 | £146.75 | 1 610 967 |
| Jan 31, 2024 | £144.00 | £145.50 | £143.00 | £145.50 | 51 810 |
| Jan 30, 2024 | £144.00 | £144.00 | £143.00 | £144.00 | 50 680 |
| Jan 29, 2024 | £144.50 | £146.00 | £142.00 | £144.00 | 157 193 |
| Jan 26, 2024 | £144.50 | £145.00 | £143.32 | £144.50 | 97 537 |
| Jan 25, 2024 | £145.00 | £149.50 | £143.50 | £144.00 | 60 412 |
| Jan 24, 2024 | £145.50 | £149.50 | £145.00 | £145.00 | 425 407 |
| Jan 23, 2024 | £149.50 | £149.50 | £145.50 | £147.50 | 62 910 |
| Jan 22, 2024 | £144.50 | £149.50 | £144.50 | £146.50 | 683 691 |
| Jan 19, 2024 | £145.00 | £149.50 | £143.50 | £146.00 | 43 000 |
| Jan 18, 2024 | £147.16 | £149.50 | £145.50 | £147.50 | 120 871 |
| Jan 17, 2024 | £148.63 | £148.88 | £145.50 | £146.50 | 228 246 |
| Jan 16, 2024 | £145.00 | £149.50 | £145.00 | £149.00 | 84 077 |
| Jan 15, 2024 | £144.00 | £146.94 | £144.00 | £146.00 | 15 346 |
| Jan 12, 2024 | £146.25 | £148.50 | £143.50 | £143.50 | 59 789 |
| Jan 11, 2024 | £144.00 | £148.50 | £144.00 | £145.00 | 46 626 |
