HSW

Hostelworld Historical Data - HSW

HSW Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 69.20 3.20 4.85% 69.50 69.50 69.00 25,186
Dec 01 2021 66.00 2.40 3.77% 64.80 68.00 64.80 32,726
Nov 30 2021 63.60 -1.30 -2.0% 66.50 67.70 63.60 44,691
Nov 29 2021 64.90 -3.10 -4.56% 67.70 67.70 64.90 103,327
Nov 26 2021 68.00 -0.50 -0.73% 64.10 68.00 62.00 231,744
Nov 25 2021 68.50 3.00 4.58% 66.50 68.50 66.50 42,204
Nov 24 2021 65.50 -1.00 -1.5% 67.70 67.70 65.50 58,330
Nov 23 2021 66.50 -0.90 -1.34% 67.40 67.40 64.00 167,417
Nov 22 2021 67.40 1.40 2.12% 66.00 67.50 66.00 45,089
Nov 19 2021 66.00 -1.00 -1.49% 66.10 67.10 66.00 6,200,633
Nov 18 2021 67.00 -0.80 -1.18% 68.00 68.00 67.00 89,428
Nov 17 2021 67.80 -0.20 -0.29% 68.50 71.90 67.80 116,649
Nov 16 2021 68.00 -1.00 -1.45% 69.80 69.80 68.00 22,360
Nov 15 2021 69.00 0.25 0.36% 70.00 70.30 68.10 288,976
Nov 12 2021 68.75 0.15 0.22% 68.10 69.50 67.00 562,446
Nov 11 2021 68.60 -0.40 -0.58% 69.00 69.00 68.10 46,606
Nov 10 2021 69.00 -1.00 -1.43% 71.00 71.00 69.00 209,270
Nov 09 2021 70.00 0.00 0.0% 70.60 71.30 70.00 58,558
Nov 08 2021 70.00 -0.10 -0.14% 71.00 73.00 70.00 170,331
Nov 05 2021 70.10 2.30 3.39% 65.00 71.00 65.00 3,098,769
Nov 04 2021 67.80 0.60 0.89% 65.50 68.20 65.50 410,201
Nov 03 2021 67.20 -3.80 -5.35% 71.00 71.00 64.40 869,012
Nov 02 2021 71.00 0.00 0.0% 72.90 73.10 70.10 2,709,333
Nov 01 2021 71.00 -1.00 -1.39% 70.20 73.00 69.00 370,066
Oct 29 2021 72.00 0.00 +0.00% 72.60 73.40 71.80 0.00
Oct 29 2021 72.00 0.00 0.0% 72.60 73.40 71.80 23,193
Oct 28 2021 72.00 -1.00 -1.37% 73.00 75.40 70.40 89,724
Oct 27 2021 73.00 -3.00 -3.95% 76.00 78.00 71.00 72,842
Oct 26 2021 76.00 -2.00 -2.56% 76.00 81.10 76.00 57,496
Oct 25 2021 78.00 -0.80 -1.02% 77.00 78.10 77.00 40,512
Oct 22 2021 78.80 0.10 0.13% 82.00 82.90 78.80 29,134
Oct 21 2021 78.70 2.70 3.55% 77.00 82.50 77.00 128,098
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
Sep 20 2021 79.00 5.70 7.78% 75.50 82.60 71.60 358,506
Sep 17 2021 73.30 -5.50 -6.98% 78.70 81.00 73.30 567,434
Sep 16 2021 78.80 0.80 1.03% 77.30 79.40 75.90 581,574
Sep 15 2021 78.00 -7.00 -8.24% 80.10 81.90 74.70 112,674
Sep 14 2021 85.00 1.40 1.67% 82.90 85.00 80.00 360,108
Sep 13 2021 83.60 -2.40 -2.79% 85.00 85.90 83.20 71,093
Sep 10 2021 86.00 -0.40 -0.46% 85.20 87.50 85.20 56,411
Sep 09 2021 86.40 -0.40 -0.46% 89.00 89.00 85.00 41,256
Sep 08 2021 86.80 -1.10 -1.25% 89.00 89.00 86.80 22,877
Sep 07 2021 87.90 2.90 3.41% 87.50 87.90 87.30 14,966
Sep 06 2021 85.00 -2.60 -2.97% 87.90 87.90 85.00 53,490
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:20211203 20:24:14