Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HVO.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 27.00 | -1.00 | -3.57% | 28.00 | 28.00 | 26.50 | 66,743 |
| Jun 14 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 27.1256 | 288,257 |
| Jun 13 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.50 | 27.6111 | 166,274 |
| Jun 12 2024 | 28.00 | 0.50 | 1.82% | 27.50 | 28.00 | 27.155 | 133,092 |
| Jun 11 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 26.965 | 137,653 |
| Jun 10 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 0.00 |
| Jun 07 2024 | 27.50 | 1.00 | 3.77% | 26.50 | 27.50 | 26.50 | 0.00 |
| Jun 06 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 26.925 | 26.50 | 45,000 |
| Jun 05 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 27.175 | 26.00 | 91,349 |
| Jun 04 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 27.3222 | 26.50 | 7,320 |
| Jun 03 2024 | 26.50 | -1.00 | -3.64% | 27.50 | 27.50 | 26.00 | 91,216 |
| May 31 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 26.765 | 56,385 |
| May 30 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 26.7125 | 79,920 |
| May 29 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 0.00 |
| May 28 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 26.62 | 106,923 |
| May 24 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 0.00 |
| May 23 2024 | 27.50 | 0.50 | 1.85% | 27.00 | 27.50 | 26.265 | 89,037 |
| May 22 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.50 | 26.30 | 492,324 |
| May 21 2024 | 27.00 | -0.50 | -1.82% | 27.50 | 27.50 | 26.88 | 14,500 |
| May 20 2024 | 27.50 | -0.50 | -1.79% | 28.00 | 28.00 | 26.485 | 378,109 |
| May 17 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 27.15 | 48,316 |
| May 16 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 27.38 | 73,404 |
| May 15 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 27.43 | 14,560 |
| May 14 2024 | 28.00 | -0.50 | -1.75% | 28.50 | 28.50 | 27.325 | 143,700 |
| May 13 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 27.865 | 294,971 |
| May 10 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 27.8333 | 80,413 |
| May 09 2024 | 28.50 | 0.22 | 0.78% | 29.00 | 29.00 | 27.8111 | 212,046 |
| May 08 2024 | 28.28 | -0.22 | -0.77% | 28.50 | 29.00 | 28.25 | 304,732 |
| May 07 2024 | 28.50 | 0.68 | 2.43% | 28.50 | 28.50 | 27.9222 | 197,066 |
| May 03 2024 | 27.825 | -0.68 | -2.37% | 28.50 | 28.50 | 27.825 | 650,751 |
| May 02 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 27.8555 | 59,908 |
| May 01 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 27.831 | 88,326 |
| Apr 30 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.7156 | 28.026 | 436,609 |
| Apr 29 2024 | 28.50 | 0.50 | 1.79% | 28.00 | 29.00 | 28.00 | 125,910 |
| Apr 26 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.675 | 28.00 | 197,851 |
| Apr 25 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.875 | 28.00 | 69,583 |
| Apr 24 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.74 | 28.00 | 118,538 |
| Apr 23 2024 | 28.00 | 1.00 | 3.70% | 27.00 | 28.2778 | 27.00 | 174,093 |
| Apr 22 2024 | 27.00 | 0.50 | 1.89% | 26.50 | 27.50 | 26.50 | 474,960 |
| Apr 19 2024 | 26.50 | 0.00 | 0.00% | 26.50 | 27.00 | 26.33 | 306,110 |
| Apr 18 2024 | 26.50 | -1.50 | -5.36% | 28.00 | 28.00 | 26.50 | 122,433 |
| Apr 17 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 27.385 | 76,025 |
| Apr 16 2024 | 28.00 | -1.00 | -3.45% | 29.00 | 29.00 | 27.00 | 341,570 |
| Apr 15 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.00 | 28.18 | 127,357 |
| Apr 12 2024 | 29.00 | 0.50 | 1.75% | 29.00 | 29.50 | 28.625 | 83,815 |
| Apr 11 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 29.31 | 28.50 | 137,664 |
| Apr 10 2024 | 28.50 | -0.50 | -1.72% | 29.00 | 30.00 | 28.00 | 399,230 |
| Apr 09 2024 | 29.00 | -0.13 | -0.43% | 29.50 | 29.90 | 28.125 | 751,248 |
| Apr 08 2024 | 29.125 | 0.13 | 0.43% | 29.00 | 29.675 | 28.50 | 770,614 |
| Apr 05 2024 | 29.00 | -0.68 | -2.27% | 29.50 | 29.64 | 28.50 | 197,542 |
| Apr 04 2024 | 29.675 | 0.68 | 2.33% | 29.00 | 29.875 | 29.00 | 751,966 |
| Apr 03 2024 | 29.00 | 0.50 | 1.75% | 28.50 | 29.90 | 28.50 | 262,129 |
| Apr 02 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 29.75 | 28.50 | 179,900 |
| Mar 28 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 29.375 | 28.50 | 169,669 |
| Mar 27 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 30.00 | 28.50 | 107,042 |
| Mar 26 2024 | 28.50 | 0.50 | 1.79% | 28.00 | 30.00 | 27.50 | 164,402 |
| Mar 25 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.70 | 28.00 | 124,357 |
| Mar 22 2024 | 28.00 | -0.50 | -1.75% | 28.50 | 28.925 | 28.00 | 133,008 |
| Mar 21 2024 | 28.50 | -0.50 | -1.72% | 29.00 | 29.125 | 28.50 | 10,000 |
| Mar 20 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.50 | 29.00 | 93,918 |
