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 |
| Jul 05, 2016 | £140.00 | £144.50 | £140.00 | £142.75 | 127 028 |
| Jul 04, 2016 | £134.50 | £150.00 | £133.50 | £149.50 | 475 066 |
| Jul 01, 2016 | £129.00 | £135.50 | £129.00 | £131.00 | 1 136 551 |
| Jun 30, 2016 | £134.00 | £134.00 | £128.75 | £130.00 | 248 215 |
| Jun 29, 2016 | £127.50 | £136.75 | £126.50 | £127.00 | 164 499 |
| Jun 28, 2016 | £133.75 | £135.00 | £130.00 | £130.00 | 92 650 |
| Jun 27, 2016 | £132.50 | £139.50 | £127.75 | £127.75 | 328 796 |
| Jun 24, 2016 | £144.00 | £147.00 | £132.50 | £133.00 | 724 482 |
| Jun 23, 2016 | £155.00 | £155.00 | £146.00 | £150.00 | 103 572 |
| Jun 22, 2016 | £155.00 | £155.00 | £148.00 | £150.00 | 51 953 |
| Jun 21, 2016 | £155.00 | £155.00 | £148.25 | £154.00 | 286 621 |
| Jun 20, 2016 | £154.00 | £156.00 | £150.00 | £152.25 | 166 194 |
| Jun 17, 2016 | £140.00 | £155.00 | £140.00 | £155.00 | 618 135 |
| Jun 16, 2016 | £142.00 | £145.00 | £142.00 | £143.50 | 68 661 |
| Jun 15, 2016 | £140.00 | £147.00 | £140.00 | £145.50 | 79 990 |
| Jun 14, 2016 | £150.00 | £150.00 | £140.00 | £143.00 | 51 294 |
| Jun 13, 2016 | £150.00 | £150.00 | £146.00 | £149.50 | 214 491 |
| Jun 10, 2016 | £173.00 | £173.00 | £148.00 | £149.75 | 929 636 |
| Jun 09, 2016 | £175.00 | £175.00 | £167.75 | £170.00 | 207 086 |
| Jun 08, 2016 | £184.75 | £184.75 | £171.25 | £174.00 | 213 057 |
| Jun 07, 2016 | £185.00 | £185.00 | £176.00 | £178.00 | 88 320 |
| Jun 06, 2016 | £185.00 | £185.00 | £175.25 | £180.00 | 132 364 |
| Jun 03, 2016 | £178.50 | £180.00 | £175.00 | £175.50 | 138 630 |
| Jun 02, 2016 | £175.00 | £183.25 | £175.00 | £180.00 | 415 443 |
| Jun 01, 2016 | £179.00 | £182.00 | £175.00 | £179.75 | 424 905 |
