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 |
| Nov 23, 2016 | £220.00 | £229.75 | £220.00 | £227.25 | 118 067 |
| Nov 22, 2016 | £227.00 | £229.75 | £223.75 | £225.75 | 79 445 |
| Nov 21, 2016 | £225.00 | £225.75 | £220.00 | £223.00 | 151 131 |
| Nov 18, 2016 | £225.00 | £225.50 | £220.00 | £223.00 | 20 073 |
| Nov 17, 2016 | £219.00 | £225.50 | £217.75 | £225.50 | 41 374 |
| Nov 16, 2016 | £225.00 | £225.00 | £218.25 | £220.00 | 51 876 |
| Nov 15, 2016 | £220.00 | £225.00 | £218.00 | £218.00 | 143 702 |
| Nov 14, 2016 | £219.50 | £224.00 | £217.00 | £220.25 | 39 605 |
| Nov 11, 2016 | £218.25 | £222.00 | £218.25 | £220.00 | 286 544 |
| Nov 10, 2016 | £218.00 | £223.75 | £217.25 | £220.75 | 98 147 |
| Nov 09, 2016 | £225.25 | £225.25 | £216.50 | £220.00 | 46 105 |
| Nov 08, 2016 | £215.00 | £222.00 | £215.00 | £220.00 | 172 418 |
| Nov 07, 2016 | £219.50 | £223.50 | £217.25 | £222.00 | 59 957 |
| Nov 04, 2016 | £230.00 | £230.00 | £217.50 | £220.00 | 68 302 |
| Nov 03, 2016 | £220.25 | £224.75 | £220.25 | £221.75 | 518 240 |
| Nov 02, 2016 | £230.00 | £230.00 | £220.00 | £222.75 | 588 723 |
| Nov 01, 2016 | £220.00 | £226.00 | £220.00 | £222.00 | 160 799 |
| Oct 31, 2016 | £227.00 | £227.00 | £220.75 | £222.00 | 19 813 |
| Oct 28, 2016 | £219.00 | £226.50 | £219.00 | £223.50 | 84 150 |
| Oct 27, 2016 | £222.00 | £224.25 | £220.00 | £222.75 | 201 074 |
| Oct 26, 2016 | £227.00 | £227.00 | £218.00 | £220.25 | 915 288 |
| Oct 25, 2016 | £220.25 | £224.00 | £220.00 | £221.25 | 111 007 |
| Oct 24, 2016 | £227.00 | £227.00 | £224.00 | £226.50 | 465 374 |
| Oct 21, 2016 | £224.00 | £227.00 | £222.25 | £225.00 | 118 744 |
| Oct 20, 2016 | £224.00 | £224.00 | £222.00 | £223.25 | 550 466 |
