Healios K K (PK) Historical Data - HLOSF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Healios K K (PK) (HLOSF)
Healios K K (PK) (HLOSF) Historical

Healios K K (PK) (HLOSF)

1.35

0.00

(0.00%)

Closed December 03 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	1.35	1.35	1.35	7350	1.35	CS
4	0.09	7.14285714286	1.26	1.35	1.2	2363	1.32259259	CS
12	-0.38	-21.9653179191	1.73	1.73	1.2	4241	1.46120118	CS
26	0.4241	45.8040825143	0.9259	1.73	0.9259	2914	1.50427937	CS
52	0.04	3.0534351145	1.31	1.73	0.9258	2005	1.3640051	CS
156	-13.2	-90.7216494845	14.55	14.55	0.9258	1699	1.36433857	CS
260	1.31	3275	0.04	20.2302	0.04	1471	1.93199753	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733178180	1.35	0.15	12.50	1.35	1.35	1.35	7350
1732918800	1.2	0	0.00	1.2	1.2	1.2	0
1732746000	1.2	0	0.00	1.2	1.2	1.2	0
1732659600	1.2	0	0.00	1.2	1.2	1.2	0
1732573200	1.2	0	0.00	1.2	1.2	1.2	0
1732314000	1.2	-0.05	-4.00	1.2	1.2	1.2	1000
1732227900	1.25	-0.01	-0.79	1.25	1.25	1.25	1000
1732141440	1.26	0	0.00	1.26	1.26	1.26	0
1732055040	1.26	0	0.00	1.26	1.26	1.26	0
1731968640	1.26	-0.24	-16.00	1.26	1.26	1.26	100
1731706080	1.5	0	0.00	1.5	1.5	1.5	0
1731619680	1.5	0	0.00	1.5	1.5	1.5	0
1731533280	1.5	0	0.00	1.5	1.5	1.5	0
1731446880	1.5	0	0.00	1.5	1.5	1.5	0
1731360480	1.5	0	0.00	1.5	1.5	1.5	0
1731101280	1.5	0	0.00	1.5	1.5	1.5	0
1731014880	1.5	0	0.00	1.5	1.5	1.5	0
1730928480	1.5	0	0.00	1.5	1.5	1.5	0
1730842080	1.5	0	0.00	1.5	1.5	1.5	0
1730755680	1.5	0	0.00	1.5	1.5	1.5	0
1730496480	1.5	0	0.00	1.5	1.5	1.5	0
1730410080	1.5	0	0.00	1.5	1.5	1.5	0
1730323680	1.5	0	0.00	1.5	1.5	1.5	0
1730237280	1.5	0	0.00	1.5	1.5	1.5	12400
1730150700	1.5	0	0.00	1.5	1.5	1.5	0
1729891500	1.5	0	0.00	1.5	1.5	1.5	0
1729805100	1.5	0	0.00	1.5	1.5	1.5	0
1729718700	1.5	0	0.00	1.5	1.5	1.5	0
1729632300	1.5	-0.1	-6.25	1.5	1.5	1.5	10000
1729545600	1.6	0	0.00	1.6	1.6	1.6	0
1729286400	1.6	0	0.00	1.6	1.6	1.6	0
1729200000	1.6	0	0.00	1.6	1.6	1.6	0
1729113600	1.6	0	0.00	1.6	1.6	1.6	0
1729027200	1.6	0	0.00	1.6	1.6	1.6	0
1728940800	1.6	0	0.00	1.6	1.6	1.6	0
1728681600	1.6	0	0.00	1.6	1.6	1.6	0
1728595200	1.6	0	0.00	1.6	1.6	1.6	0
1728508800	1.6	-0.13	-7.51	1.6	1.6	1.6	900
1728423000	1.73	0	0.00	1.73	1.73	1.73	0
1728336600	1.73	0	0.00	1.73	1.73	1.73	0
1728077400	1.73	0	0.00	1.73	1.73	1.73	0
1727991000	1.73	0	0.00	1.73	1.73	1.73	0
1727904600	1.73	0	0.00	1.73	1.73	1.73	0
1727818200	1.73	0	0.00	1.73	1.73	1.73	0
1727731800	1.73	0	0.00	1.73	1.73	1.73	0
1727472600	1.73	0	0.00	1.73	1.73	1.73	0
1727386200	1.73	0	0.00	1.73	1.73	1.73	1175
1727299740	1.73	0	0.00	1.73	1.73	1.73	0
1727213340	1.73	0	0.00	1.73	1.73	1.73	0
1727126940	1.73	0	0.00	1.73	1.73	1.73	0
1726867740	1.73	0	0.00	1.73	1.73	1.73	0
1726781340	1.73	0	0.00	1.73	1.73	1.73	0
1726694940	1.73	0	0.00	1.73	1.73	1.73	0
1726608540	1.73	0	0.00	1.73	1.73	1.73	0
1726522140	1.73	0	0.00	1.73	1.73	1.73	0
1726262940	1.73	0	0.00	1.73	1.73	1.73	0
1726176540	1.73	0	0.00	1.73	1.73	1.73	0
1726090140	1.73	0	0.00	1.73	1.73	1.73	0
1726003740	1.73	0	0.00	1.73	1.73	1.73	0
1725917340	1.73	0	0.00	1.73	1.73	1.73	0
1725658140	1.73	0	0.00	1.73	1.73	1.73	0
1725571740	1.73	0	0.00	1.73	1.73	1.73	0
1725485340	1.73	0	0.00	1.73	1.73	1.73	0
1725398940	1.73	0	0.00	1.73	1.73	1.73	0

Healios K K (PK)

Six Flags Entertainment

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