Health Italia SpA Historical Data - HI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Health Italia SpA (HI)
Health Italia SpA (HI) Historical

Health Italia SpA (HI)

137.00

-1.00

(-0.72%)

Closed January 04 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	137	140.5	133	345	135.17198068	DE
4	10	7.87401574803	127	140.5	127	209	133.08864796	DE
12	-0.5	-0.363636363636	137.5	146	119	381	134.17802699	DE
26	36	35.6435643564	101	148	87.2	381	124.57915848	DE
52	135.78	11129.5081967	1.22	153	1.04	13047	3.81518341	DE
156	135.52	9156.75675676	1.48	153	0.986	21034	1.91673353	DE
260	133.04	3359.5959596	3.96	153	0.986	31332	2.05296672	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735923300	137	-1	-0.72	139	139	136	212
1735836900	138	3.5	2.60	136	138	133	315
1735577700	134.5	1	0.75	135	140.5	134	313
1735318500	133.5	-2	-1.48	137	139.5	133	407
1734972900	135.5	1	0.74	135.5	139	135	123
1734713700	134.5	1	0.75	133.5	140	133	395
1734627300	133.5	2.5	1.91	132	135	132	240
1734540900	131	0	0.00	131.5	134.5	131	185
1734454500	131	-1	-0.76	132	132	130	65
1734368100	132	0	0.00	129.5	132	129.5	187
1734108900	132	0	0.00	133.5	134.5	129.5	298
1734022500	132	3	2.33	133	133	128.5	194
1733936100	129	0.5	0.39	128	132.5	128	104
1733849700	128.5	0	0.00	129	129	128.5	23
1733763300	128.5	0	0.00	129	134	128.5	185
1733504100	128.5	1	0.78	127	128.5	127	102
1733417700	127.5	-2.5	-1.92	128	130	127.5	206
1733331300	130	-1	-0.76	126.5	130	126.5	129
1733244900	131	0	0.00	128	131	127	115
1733158500	131	1	0.77	130	131	130	10
1732899300	130	0	0.00	128	130	126	87
1732812900	130	0	0.00	130	130	130	25
1732726500	130	-4	-2.99	131	131	127	367
1732640100	134	2.5	1.90	132	134	131.5	305
1732553700	131.5	3.5	2.73	130	131.5	128	195
1732294500	128	-3.5	-2.66	132	132	128	214
1732208100	131.5	-1	-0.75	129.5	135	129.5	293
1732121700	132.5	3.5	2.71	129	134.5	128	185
1732035300	129	0	0.00	127.5	129	127.5	18
1731948900	129	-0.5	-0.39	129.5	132.5	129	100
1731689700	129.5	0	0.00	132	135	128	147
1731603300	129.5	-1.5	-1.15	130	133	129.5	159
1731516900	131	2	1.55	129	138	129	379
1731430500	129	7	5.74	122	129	119	555
1731344100	122	-4.5	-3.56	127	127	120.5	429
1731084900	126.5	-0.5	-0.39	127	127	126.5	115
1730998500	127	0	0.00	129	131.5	127	147
1730912100	127	-2	-1.55	131	134	126	261
1730825700	129	-4	-3.01	131	133.5	128	672
1730739300	133	-5	-3.62	136	137	133	369
1730480100	138	0	0.00	138	138	138	0
1730393700	138	-1	-0.72	138	140.5	134.5	527
1730307300	139	1.5	1.09	143	146	137.5	2141
1730220900	137.5	0	0.00	136	142	136	378
1730134500	137.5	-3.5	-2.48	140	141.5	135.5	607
1729871700	141	-0.5	-0.35	138.5	141.5	138.5	65
1729785300	141.5	0.5	0.35	140.5	143	136	760
1729698900	141	-0.5	-0.35	140	145	139	607
1729612500	141.5	3	2.17	142	144.5	139.5	2292
1729526100	138.5	8.5	6.54	130	138.5	128.5	972
1729266900	130	2	1.56	129	133	128.5	253
1729180500	128	-2	-1.54	130	133	126	501
1729094100	130	2.5	1.96	128.5	131	128.5	185
1729007700	127.5	-4.5	-3.41	132.5	132.5	119.5	1111
1728921300	132	1	0.76	132	136.5	132	421
1728662100	131	-7	-5.07	137.5	139.5	129	1160
1728575700	138	0	0.00	143	144	136	1588
1728489300	138	8.5	6.56	132.5	148	130	5692
1728402900	129.5	10.5	8.82	116	131.5	113	3178
1728316500	119	7	6.25	132	132	109.5	3060

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions