HSW

Hostelworld Historical Data - HSW

Stock Name Stock Symbol Market Stock Type
Hostelworld Group Plc HSW London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-2.15 -2.84% 73.45 10:35:06
Open Price Low Price High Price Close Price Previous Close
74.10 73.00 74.10 73.45 75.60
more quote information »
Industry Sector
TRAVEL & LEISURE

HSW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week70.2076.9068.2073.86139,4493.254.63%
1 Month84.0085.3068.2080.42370,450-10.55-12.56%
3 Months93.00100.8068.2084.24232,551-19.55-21.02%
6 Months68.60107.8067.0086.79232,3694.857.07%
1 Year78.00107.8057.0076.33381,312-4.55-5.83%
3 Years120.00155.6035.7589.15422,458-46.55-38.79%
5 Years358.25425.0035.75130.59353,476-284.80-79.5%

HSW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 75.60 0.60 0.8% 75.00 76.90 75.00 8,986
Sep 26 2022 75.00 2.20 3.02% 73.80 75.00 73.80 466,513
Sep 23 2022 72.80 0.80 1.11% 71.80 72.80 69.20 91,746
Sep 22 2022 72.00 3.80 5.57% 70.60 72.80 70.40 75,396
Sep 21 2022 68.20 -2.50 -3.54% 70.20 70.20 68.20 54,604
Sep 20 2022 70.70 -0.20 -0.28% 71.70 72.50 70.70 253,376
Sep 16 2022 70.90 -4.10 -5.47% 74.60 74.60 70.90 289,618
Sep 15 2022 75.00 -3.00 -3.85% 78.00 78.00 74.70 86,547
Sep 14 2022 78.00 -1.00 -1.27% 81.90 81.90 78.00 145,980
Sep 13 2022 79.00 -3.20 -3.89% 82.40 82.40 78.50 209,553
Sep 12 2022 82.20 0.40 0.49% 84.00 84.60 82.20 33,966
Sep 09 2022 81.80 -3.50 -4.1% 84.00 84.00 81.80 826,024
Sep 08 2022 85.30 4.10 5.05% 81.60 85.30 81.40 20,131
Sep 07 2022 81.20 1.20 1.5% 78.90 81.20 78.90 458,073
Sep 06 2022 80.00 3.00 3.9% 77.20 80.00 77.20 87,307
Sep 05 2022 77.00 -5.00 -6.1% 80.20 82.00 73.60 135,087
Sep 02 2022 82.00 -1.00 -1.2% 83.00 83.00 81.30 35,949
Sep 01 2022 83.00 0.00 0.0% 84.00 84.00 82.60 3,750,015
Aug 31 2022 83.00 0.00 0.0% 84.00 84.00 83.00 9,687
Aug 30 2022 83.00 -2.15 -2.52% 85.00 85.00 82.40 90,738
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.

Log in to ADVFN
Register Now

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

P: V: D:20220928 20:26:10