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 |
| Sep 14, 2016 | £193.00 | £209.50 | £190.25 | £201.50 | 321 296 |
| Sep 13, 2016 | £192.75 | £192.75 | £189.50 | £192.00 | 79 680 |
| Sep 12, 2016 | £189.00 | £192.75 | £186.00 | £189.50 | 962 479 |
| Sep 09, 2016 | £185.25 | £188.00 | £185.25 | £187.00 | 803 678 |
| Sep 08, 2016 | £187.00 | £191.00 | £183.25 | £191.00 | 1 810 884 |
| Sep 07, 2016 | £180.00 | £190.00 | £180.00 | £186.50 | 676 248 |
| Sep 06, 2016 | £185.00 | £187.00 | £180.25 | £184.00 | 385 597 |
| Sep 05, 2016 | £188.75 | £188.75 | £180.25 | £184.75 | 407 873 |
| Sep 02, 2016 | £185.00 | £189.75 | £180.00 | £184.75 | 410 051 |
| Sep 01, 2016 | £190.00 | £190.00 | £186.00 | £187.00 | 207 578 |
| Aug 31, 2016 | £190.00 | £191.50 | £185.00 | £185.00 | 772 709 |
| Aug 30, 2016 | £191.75 | £191.75 | £184.75 | £188.00 | 875 334 |
| Aug 26, 2016 | £188.25 | £188.25 | £188.25 | £188.25 | 0 |
| Aug 25, 2016 | £185.50 | £194.50 | £185.00 | £185.50 | 821 413 |
| Aug 24, 2016 | £170.00 | £185.50 | £166.00 | £185.50 | 4 746 185 |
| Aug 23, 2016 | £168.25 | £175.00 | £164.00 | £166.00 | 2 484 938 |
| Aug 22, 2016 | £155.00 | £160.00 | £155.00 | £156.00 | 183 299 |
| Aug 19, 2016 | £157.00 | £165.00 | £155.00 | £160.00 | 128 563 |
| Aug 18, 2016 | £157.00 | £165.00 | £156.00 | £165.00 | 58 073 |
| Aug 17, 2016 | £165.00 | £165.00 | £158.00 | £159.00 | 382 963 |
| Aug 16, 2016 | £163.75 | £163.75 | £158.25 | £160.25 | 77 775 |
| Aug 15, 2016 | £165.00 | £165.00 | £160.25 | £163.00 | 42 921 |
| Aug 12, 2016 | £170.00 | £170.00 | £160.25 | £164.75 | 24 434 |
| Aug 11, 2016 | £169.00 | £169.00 | £164.75 | £164.75 | 77 417 |
| Aug 10, 2016 | £163.00 | £168.00 | £162.75 | £166.50 | 178 065 |
