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 |
| Aug 09, 2016 | £155.00 | £160.00 | £155.00 | £158.25 | 55 618 |
| Aug 08, 2016 | £160.00 | £160.00 | £157.00 | £157.00 | 15 118 |
| Aug 05, 2016 | £163.50 | £163.50 | £158.25 | £160.00 | 60 863 |
| Aug 04, 2016 | £152.00 | £163.00 | £152.00 | £159.63 | 421 554 |
| Aug 03, 2016 | £154.75 | £154.75 | £150.75 | £152.00 | 213 215 |
| Aug 02, 2016 | £152.00 | £152.50 | £150.00 | £151.75 | 65 730 |
| Aug 01, 2016 | £151.00 | £154.00 | £150.00 | £152.50 | 137 474 |
| Jul 29, 2016 | £146.00 | £149.00 | £146.00 | £148.75 | 71 287 |
| Jul 28, 2016 | £146.00 | £150.00 | £146.00 | £147.50 | 32 558 |
| Jul 27, 2016 | £145.00 | £150.00 | £144.50 | £148.75 | 1 049 285 |
| Jul 26, 2016 | £143.50 | £145.00 | £140.00 | £144.50 | 277 812 |
| Jul 25, 2016 | £144.75 | £144.75 | £140.00 | £140.50 | 132 009 |
| Jul 22, 2016 | £144.50 | £144.50 | £142.00 | £143.00 | 702 207 |
| Jul 21, 2016 | £144.50 | £144.50 | £140.25 | £143.25 | 298 496 |
| Jul 20, 2016 | £144.75 | £145.00 | £143.00 | £144.25 | 487 687 |
| Jul 19, 2016 | £146.00 | £146.00 | £142.00 | £142.00 | 130 857 |
| Jul 18, 2016 | £145.00 | £145.00 | £138.25 | £143.00 | 84 794 |
| Jul 15, 2016 | £138.00 | £144.50 | £138.00 | £143.25 | 409 528 |
| Jul 14, 2016 | £144.50 | £145.50 | £137.25 | £137.25 | 209 540 |
| Jul 13, 2016 | £144.50 | £144.50 | £141.50 | £144.50 | 184 180 |
| Jul 12, 2016 | £144.50 | £144.50 | £141.50 | £142.50 | 772 685 |
| Jul 11, 2016 | £144.75 | £144.75 | £138.50 | £143.25 | 55 832 |
| Jul 08, 2016 | £145.00 | £145.00 | £137.00 | £143.50 | 53 164 |
| Jul 07, 2016 | £138.00 | £144.75 | £138.00 | £142.00 | 301 201 |
| Jul 06, 2016 | £148.00 | £148.00 | £140.00 | £145.00 | 90 650 |
