HSW

Hostelworld Historical Data - HSW

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
Hostelworld Group Plc HSW London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.60 -0.61% 97.00 06:23:00
Open Price Low Price High Price Close Price Previous Close
97.50 97.00 97.50 97.60
more quote information »
Industry Sector
TRAVEL & LEISURE

HSW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week100.00100.0097.0098.2548,538-3.00-3.0%
1 Month111.40112.6093.10102.51116,565-14.40-12.93%
3 Months101.00119.8093.10101.72187,356-4.00-3.96%
6 Months72.70119.8072.7091.78322,04324.3033.43%
1 Year61.00119.8039.0078.65312,63736.0059.02%
3 Years300.00300.0035.75123.92408,642-203.00-67.67%
5 Years154.75425.0035.75169.26344,221-57.75-37.32%

HSW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 97.60 -0.60 -0.61% 98.00 99.00 97.60 72,784
Jul 30 2021 98.20 0.30 0.31% 98.00 99.10 97.70 25,027
Jul 29 2021 97.90 -0.10 -0.1% 99.00 99.40 97.90 5,588
Jul 28 2021 98.00 -1.00 -1.01% 99.90 100.00 97.10 54,444
Jul 27 2021 99.00 1.20 1.23% 100.00 100.00 97.70 84,845
Jul 26 2021 97.80 -1.20 -1.21% 96.20 99.80 96.20 38,711
Jul 23 2021 99.00 -0.70 -0.7% 98.00 99.00 98.00 10,383
Jul 22 2021 99.70 0.60 0.61% 101.00 102.20 97.60 35,548
Jul 21 2021 99.10 3.00 3.12% 99.40 103.60 99.00 179,918
Jul 20 2021 96.10 0.50 0.52% 94.00 99.80 94.00 74,000
Jul 19 2021 95.60 -4.40 -4.4% 99.00 99.10 93.10 124,393
Jul 16 2021 100.00 -1.20 -1.19% 103.20 103.60 99.50 48,122
Jul 15 2021 101.20 -0.20 -0.2% 100.00 103.00 98.40 93,116
Jul 14 2021 101.40 -5.40 -5.06% 106.80 107.20 100.00 143,323
Jul 13 2021 106.80 2.00 1.91% 107.00 107.00 105.40 90,563
Jul 12 2021 104.80 -2.20 -2.06% 104.20 108.00 104.20 427,951
Jul 09 2021 107.00 5.00 4.9% 104.60 108.80 104.20 191,173
Jul 08 2021 102.00 -4.00 -3.77% 106.00 106.00 99.90 244,738
Jul 07 2021 106.00 -3.20 -2.93% 110.80 110.80 103.40 308,406
Jul 06 2021 109.20 -2.20 -1.97% 111.40 112.60 109.20 78,259
Jul 05 2021 111.40 0.40 0.36% 112.00 113.80 110.00 70,130
See More Historical Prices »
Your Recent History
LSE
HSW
Hostelworl..
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:20210803 12:14:29