User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

HAS

Hays Historical Data - HAS

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Hays Plc HAS London Ordinary Share GB0004161021 ORD 1P
  Price Change Price Change % Stock Price Last Trade
4.40 2.71% 167.00 10:35:16
Open Price Low Price High Price Close Price Previous Close
163.90 163.80 167.70 167.00 162.60
more quote information »
Industry Sector
SUPPORT SERVICES

HAS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week162.00168.10158.80162.132,383,1425.003.09%
1 Month162.10170.30158.80164.692,622,1984.903.02%
3 Months153.50170.30146.00158.732,415,43113.508.79%
6 Months110.10170.30109.30148.072,499,83456.9051.68%
1 Year103.50170.3094.65130.662,703,02763.5061.35%
3 Years181.70213.4085.25150.293,678,875-14.70-8.09%
5 Years128.40213.4085.25152.683,817,06638.6030.06%

HAS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 167.00 4.40 2.71% 163.90 167.70 163.80 1,998,141
May 06 2021 162.60 1.40 0.87% 164.60 164.60 160.70 2,309,281
May 05 2021 161.20 0.50 0.31% 158.80 161.60 158.80 1,871,417
May 04 2021 160.70 -2.70 -1.65% 168.10 168.10 159.70 3,381,756
Apr 30 2021 163.40 -0.60 -0.37% 162.00 165.00 162.00 2,176,628
Apr 29 2021 164.00 -1.40 -0.85% 161.90 166.00 161.90 2,536,519
Apr 28 2021 165.40 -2.00 -1.19% 167.00 168.50 165.00 1,560,103
Apr 27 2021 167.40 -0.10 -0.06% 169.50 169.50 166.50 3,586,547
Apr 26 2021 167.50 0.20 0.12% 163.30 168.60 163.30 1,487,232
Apr 23 2021 167.30 1.00 0.6% 165.00 168.10 164.60 1,751,758
Apr 22 2021 166.30 2.20 1.34% 164.90 166.60 163.90 2,084,632
Apr 21 2021 164.10 -0.40 -0.24% 163.30 166.30 161.50 3,441,730
Apr 20 2021 164.50 -3.00 -1.79% 169.00 169.00 164.50 2,122,009
Apr 19 2021 167.50 -0.50 -0.3% 168.60 170.30 167.40 2,330,579
Apr 16 2021 168.00 0.50 0.3% 165.00 168.70 164.80 2,416,744
Apr 15 2021 167.50 1.50 0.9% 164.70 167.60 164.60 3,315,637
Apr 14 2021 166.00 0.60 0.36% 164.30 167.40 163.10 2,717,080
Apr 13 2021 165.40 5.70 3.57% 160.40 167.10 160.40 5,278,390
Apr 12 2021 159.70 -2.50 -1.54% 162.30 162.30 159.10 1,886,587
Apr 09 2021 162.20 4.00 2.53% 162.10 167.60 161.50 4,012,704
See More Historical Prices »
Your Recent History
LSE
HAS
Hays
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210509 05:25:18