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
2.70 3.55% 78.70 10:35:00
Open Price Low Price High Price Close Price Previous Close
77.00 77.00 82.50 78.70 76.00
more quote information »
Industry Sector
TRAVEL & LEISURE

HSW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week79.6082.5073.2075.77194,347-0.90-1.13%
1 Month78.8082.8073.2077.7395,315-0.10-0.13%
3 Months99.0099.4071.6084.86171,954-20.30-20.51%
6 Months95.90119.8071.6095.02201,867-17.20-17.94%
1 Year50.00119.8048.0082.78318,07828.7057.4%
3 Years191.80251.5035.75116.85404,604-113.10-58.97%
5 Years224.00425.0035.75165.01329,266-145.30-64.87%

HSW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 76.00 1.20 1.6% 73.60 76.80 73.20 72,334
Oct 19 2021 74.80 -2.20 -2.86% 74.50 75.70 74.40 110,612
Oct 18 2021 77.00 2.90 3.91% 76.50 77.00 73.60 55,845
Oct 15 2021 74.10 -1.90 -2.5% 76.60 76.80 74.10 77,521
Oct 14 2021 76.00 -2.50 -3.18% 79.60 79.60 75.80 655,425
Oct 13 2021 78.50 -1.90 -2.36% 79.40 79.80 77.80 38,884
Oct 12 2021 80.40 1.90 2.42% 80.50 80.50 79.10 17,152
Oct 11 2021 78.50 -1.40 -1.75% 79.30 79.30 78.50 18,794
Oct 08 2021 79.90 0.35 0.44% 77.90 80.90 77.90 16,441
Oct 07 2021 79.55 -1.45 -1.79% 77.30 79.55 77.20 153,119
Oct 06 2021 81.00 -0.50 -0.61% 80.10 81.00 76.60 62,162
Oct 05 2021 81.50 1.50 1.88% 80.00 81.60 80.00 22,982
Oct 04 2021 80.00 1.00 1.27% 81.00 82.80 80.00 121,774
Oct 01 2021 79.00 -3.40 -4.13% 80.10 80.50 78.20 24,555
Sep 30 2021 82.40 2.40 3.0% 81.00 82.40 78.00 93,011
Sep 29 2021 80.00 2.10 2.7% 79.90 80.50 78.50 69,845
Sep 28 2021 77.90 -2.70 -3.35% 78.00 78.60 76.30 82,080
Sep 27 2021 80.60 2.60 3.33% 80.00 80.60 78.90 74,593
Sep 24 2021 78.00 -1.00 -1.27% 78.90 81.20 78.00 103,835
Sep 23 2021 79.00 1.80 2.33% 78.80 80.80 78.80 35,328
Sep 22 2021 77.20 -1.80 -2.28% 80.70 81.50 76.60 23,223
Sep 21 2021 79.00 0.00 0.0% 81.20 81.80 79.00 62,718
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:20211021 16:09:47