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
0.00 0.0% 79.50 03:00:26
Open Price Low Price High Price Close Price Previous Close
79.50 79.50 79.50 79.50
more quote information »
Industry Sector
TRAVEL & LEISURE

HSW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week79.9079.9075.5077.12255,478-0.40-0.5%
1 Month70.0081.5067.0074.061,532,4489.5013.57%
3 Months72.9081.5062.0071.77865,5226.609.05%
6 Months96.20100.0062.0074.06476,795-16.70-17.36%
1 Year73.60119.8062.0080.90417,3715.908.02%
3 Years212.00251.5035.75100.18417,658-132.50-62.5%
5 Years201.50425.0035.75152.83357,802-122.00-60.55%

HSW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 79.50 2.00 2.58% 77.70 79.50 76.70 204,389
Jan 21 2022 77.50 0.50 0.65% 76.50 77.50 76.50 147,319
Jan 20 2022 77.00 1.50 1.99% 77.00 77.60 77.00 514,089
Jan 19 2022 75.50 -1.90 -2.45% 79.50 79.50 75.50 315,488
Jan 18 2022 77.40 -3.20 -3.97% 79.90 79.90 77.40 96,107
Jan 17 2022 80.60 5.60 7.47% 78.00 81.50 77.40 703,673
Jan 14 2022 75.00 5.00 7.14% 70.10 75.00 67.90 16,713,778
Jan 13 2022 70.00 0.00 0.0% 69.60 70.00 68.60 145,858
Jan 12 2022 70.00 0.80 1.16% 70.30 71.00 67.00 777,294
Jan 11 2022 69.20 -2.00 -2.81% 71.50 71.50 68.60 312,174
Jan 10 2022 71.20 2.20 3.19% 69.10 71.20 68.00 75,837
Jan 07 2022 69.00 -1.00 -1.43% 71.50 71.50 69.00 1,150,430
Jan 06 2022 70.00 -1.20 -1.69% 70.40 70.40 68.40 45,328
Jan 05 2022 71.20 -0.50 -0.7% 71.70 71.70 71.20 136,091
Jan 04 2022 71.70 3.20 4.67% 68.60 74.30 68.60 7,035,372
Dec 31 2021 68.50 -0.70 -1.01% 68.50 68.60 68.10 18,910
Dec 30 2021 69.20 0.70 1.02% 67.10 69.20 67.00 5,621
Dec 29 2021 68.50 -1.20 -1.72% 70.00 70.00 68.50 15,085
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:20220125 09:22:54