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 |
| Dec 30, 2016 | £223.75 | £223.75 | £223.75 | £223.75 | 0 |
| Dec 29, 2016 | £224.00 | £224.00 | £215.75 | £216.00 | 14 137 |
| Dec 28, 2016 | £219.50 | £220.75 | £215.00 | £215.00 | 37 780 |
| Dec 23, 2016 | £222.00 | £222.00 | £222.00 | £222.00 | 0 |
| Dec 22, 2016 | £224.25 | £224.25 | £214.50 | £223.00 | 143 323 |
| Dec 21, 2016 | £222.75 | £222.75 | £218.25 | £220.25 | 11 716 |
| Dec 20, 2016 | £219.75 | £224.00 | £217.75 | £223.75 | 31 825 |
| Dec 19, 2016 | £214.00 | £220.00 | £212.25 | £215.75 | 90 538 |
| Dec 16, 2016 | £218.25 | £219.50 | £213.75 | £214.50 | 63 981 |
| Dec 15, 2016 | £215.00 | £215.00 | £208.00 | £214.00 | 110 656 |
| Dec 14, 2016 | £220.00 | £220.00 | £207.50 | £212.00 | 1 472 096 |
| Dec 13, 2016 | £220.00 | £220.00 | £210.00 | £211.75 | 70 593 |
| Dec 12, 2016 | £232.50 | £232.50 | £215.00 | £215.00 | 45 559 |
| Dec 09, 2016 | £221.00 | £224.25 | £220.00 | £224.00 | 59 060 |
| Dec 08, 2016 | £230.00 | £230.00 | £220.00 | £223.25 | 63 966 |
| Dec 07, 2016 | £232.00 | £232.00 | £224.25 | £230.00 | 47 704 |
| Dec 06, 2016 | £229.00 | £230.00 | £225.00 | £230.00 | 134 006 |
| Dec 05, 2016 | £229.00 | £236.75 | £229.00 | £236.75 | 22 913 |
| Dec 02, 2016 | £234.75 | £239.00 | £229.25 | £234.50 | 45 130 |
| Dec 01, 2016 | £225.00 | £242.75 | £225.00 | £240.00 | 1 988 522 |
| Nov 30, 2016 | £220.25 | £243.00 | £220.00 | £243.00 | 185 898 |
| Nov 29, 2016 | £226.00 | £232.50 | £223.00 | £232.50 | 34 175 |
| Nov 28, 2016 | £230.00 | £230.00 | £218.00 | £225.75 | 1 074 113 |
| Nov 25, 2016 | £218.00 | £227.25 | £218.00 | £225.25 | 44 617 |
| Nov 24, 2016 | £218.25 | £230.00 | £218.25 | £224.75 | 43 759 |
