HSS

Hss Hire Historical Data - HSS

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
Hss Hire Group Plc HSS London Ordinary Share GB00BVFD4645 ORD GBP0.01
  Price Change Price Change % Stock Price Last Trade
-0.20 -1.04% 19.10 05:00:40
Open Price Low Price High Price Close Price Previous Close
19.10 19.00 19.10 19.30
more quote information »
Industry Sector
GENERAL RETAILERS

HSS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.0022.8018.8019.991,349,152-0.90-4.5%
1 Month21.4025.0018.8020.971,204,874-2.30-10.75%
3 Months12.5025.0011.5016.552,204,9896.6052.8%
6 Months20.0025.009.6014.091,869,373-0.90-4.5%
1 Year27.2032.009.6014.25932,570-8.10-29.78%
3 Years30.6044.409.6015.36349,421-11.50-37.58%
5 Years88.50117.009.6024.56253,764-69.40-78.42%

HSS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 19.30 0.10 0.52% 19.90 20.20 18.80 1,259,416
May 04 2021 19.20 -1.80 -8.57% 20.00 20.40 19.20 1,023,107
Apr 30 2021 21.00 0.60 2.94% 20.80 21.60 20.40 624,944
Apr 29 2021 20.40 0.40 2.0% 20.00 22.80 20.00 2,489,142
Apr 28 2021 20.00 -0.60 -2.91% 20.00 20.80 20.00 1,079,814
Apr 27 2021 20.60 0.10 0.49% 20.00 20.60 19.80 440,487
Apr 26 2021 20.50 0.50 2.5% 21.00 21.00 20.00 213,967
Apr 23 2021 20.00 -0.40 -1.96% 19.20 20.80 19.20 910,453
Apr 22 2021 20.40 -0.60 -2.86% 19.90 21.00 19.90 1,163,062
Apr 21 2021 21.00 0.80 3.96% 19.20 21.00 19.00 932,201
Apr 20 2021 20.20 -0.90 -4.27% 20.60 21.00 19.00 1,609,137
Apr 19 2021 21.10 -2.50 -10.59% 22.40 23.40 19.60 2,074,251
Apr 16 2021 23.60 -0.20 -0.84% 24.80 25.00 22.20 1,442,446
Apr 15 2021 23.80 2.00 9.17% 22.60 24.80 22.00 1,837,886
Apr 14 2021 21.80 0.60 2.83% 21.20 22.60 21.20 971,639
Apr 13 2021 21.20 0.40 1.92% 21.20 21.40 20.60 605,313
Apr 12 2021 20.80 -0.40 -1.89% 21.20 21.20 20.60 1,368,418
Apr 09 2021 21.20 0.80 3.92% 21.60 21.80 20.60 1,174,823
Apr 08 2021 20.40 0.00 0.0% 21.40 22.00 20.00 1,672,103
Apr 07 2021 20.40 0.80 4.08% 20.40 21.60 20.20 4,203,015
Apr 06 2021 19.60 1.60 8.89% 19.00 20.60 18.90 2,720,153
See More Historical Prices »
Your Recent History
LSE
HSS
Hss Hire
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:20210506 10:46:02