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 Stock ISIN Stock Description
Hostelworld Group Plc HSW London Ordinary Share GB00BYYN4225 ORD EUR0.01
  Price Change Price Change % Stock Price Last Trade
-3.00 -2.88% 101.00 05:35:49
Open Price Low Price High Price Close Price Previous Close
100.80 100.00 105.20 104.00
more quote information »
Industry Sector
TRAVEL & LEISURE

HSW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week106.00113.20100.00105.40354,171-5.00-4.72%
1 Month76.50113.2075.0094.12551,46724.5032.03%
3 Months77.10113.2075.0088.12465,63023.9031.0%
6 Months49.50113.2048.0079.13437,21951.50104.04%
1 Year71.10113.2039.0073.61319,10929.9042.05%
3 Years418.00418.0035.75131.90406,460-317.00-75.84%
5 Years250.00425.0035.75170.92352,737-149.00-59.6%

HSW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 104.00 -2.60 -2.44% 111.00 111.00 104.00 85,727
May 04 2021 106.60 2.40 2.3% 107.40 108.20 103.60 306,694
Apr 30 2021 104.20 -3.00 -2.8% 113.00 113.00 103.20 453,615
Apr 29 2021 107.20 1.00 0.94% 106.00 113.20 105.60 471,204
Apr 28 2021 106.20 4.20 4.12% 105.00 107.00 99.70 162,218
Apr 27 2021 102.00 1.60 1.59% 100.00 102.80 100.00 215,546
Apr 26 2021 100.40 1.40 1.41% 99.00 103.80 95.10 253,064
Apr 23 2021 99.00 0.10 0.1% 92.50 99.00 92.50 312,016
Apr 22 2021 98.90 1.30 1.33% 95.00 98.90 95.00 1,027,293
Apr 21 2021 97.60 3.60 3.83% 95.90 99.00 95.90 316,154
Apr 20 2021 94.00 0.80 0.86% 90.00 96.40 90.00 372,687
Apr 19 2021 93.20 2.00 2.19% 90.60 95.00 90.60 1,858,567
Apr 16 2021 91.20 -0.30 -0.33% 95.90 96.00 91.20 293,160
Apr 15 2021 91.50 1.50 1.67% 90.10 92.20 90.10 1,497,472
Apr 14 2021 90.00 2.00 2.27% 91.00 91.00 85.00 1,078,175
Apr 13 2021 88.00 0.10 0.11% 89.00 89.00 85.80 51,031
Apr 12 2021 87.90 4.10 4.89% 80.30 87.90 80.30 233,719
Apr 09 2021 83.80 5.90 7.57% 79.40 83.80 78.80 961,497
Apr 08 2021 77.90 0.90 1.17% 76.50 78.80 75.00 625,884
Apr 07 2021 77.00 -2.00 -2.53% 79.50 79.50 77.00 200,486
Apr 06 2021 79.00 2.50 3.27% 77.00 81.30 77.00 227,558
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:20210506 10:53:27