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 |
| Oct 19, 2016 | £220.50 | £223.50 | £220.50 | £222.25 | 1 534 327 |
| Oct 18, 2016 | £230.00 | £230.00 | £216.00 | £221.75 | 218 429 |
| Oct 17, 2016 | £222.00 | £230.00 | £215.25 | £226.00 | 109 115 |
| Oct 14, 2016 | £209.00 | £221.75 | £209.00 | £221.75 | 132 411 |
| Oct 13, 2016 | £207.00 | £210.00 | £205.00 | £209.00 | 321 651 |
| Oct 12, 2016 | £206.00 | £209.75 | £205.00 | £209.75 | 84 115 |
| Oct 11, 2016 | £205.00 | £207.00 | £204.00 | £206.00 | 55 445 |
| Oct 10, 2016 | £201.25 | £203.75 | £200.25 | £203.75 | 2 514 434 |
| Oct 07, 2016 | £200.00 | £201.50 | £199.25 | £201.50 | 323 041 |
| Oct 06, 2016 | £205.00 | £205.00 | £198.50 | £200.50 | 42 478 |
| Oct 05, 2016 | £205.00 | £205.00 | £199.25 | £201.25 | 242 587 |
| Oct 04, 2016 | £194.25 | £205.00 | £193.25 | £196.50 | 598 544 |
| Oct 03, 2016 | £192.25 | £194.25 | £187.00 | £194.00 | 3 809 686 |
| Sep 30, 2016 | £195.00 | £195.00 | £185.00 | £187.00 | 235 584 |
| Sep 29, 2016 | £195.00 | £195.00 | £188.00 | £188.00 | 594 107 |
| Sep 28, 2016 | £185.00 | £194.75 | £185.00 | £188.25 | 45 671 |
| Sep 27, 2016 | £185.00 | £194.75 | £185.00 | £189.50 | 50 543 |
| Sep 26, 2016 | £187.00 | £194.25 | £187.00 | £191.00 | 159 174 |
| Sep 23, 2016 | £197.00 | £197.00 | £188.50 | £189.00 | 69 326 |
| Sep 22, 2016 | £197.00 | £197.00 | £193.75 | £194.00 | 9 172 |
| Sep 21, 2016 | £194.00 | £196.50 | £193.50 | £195.00 | 81 531 |
| Sep 20, 2016 | £205.00 | £205.00 | £195.00 | £195.00 | 60 161 |
| Sep 19, 2016 | £194.50 | £199.00 | £194.50 | £198.25 | 58 084 |
| Sep 16, 2016 | £203.50 | £203.50 | £195.50 | £198.50 | 119 254 |
| Sep 15, 2016 | £196.50 | £199.25 | £195.50 | £196.25 | 90 135 |
