Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Helloworld Travel Limited (HLO)
Helloworld Travel Limited (HLO) Historical

HLO Helloworld Travel Limited

2.69

-0.09 (-3.24%)

Apr 16 2024 - Closed

Delayed by 20 minutes

HLO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 15 2024	2.78	-0.06	-2.11%	2.81	2.81	2.74	279,541
Apr 12 2024	2.84	-0.02	-0.70%	2.88	2.89	2.82	184,965
Apr 11 2024	2.86	-0.07	-2.39%	2.93	2.93	2.84	303,379
Apr 10 2024	2.93	-0.04	-1.35%	2.98	2.98	2.91	184,826
Apr 09 2024	2.97	0.04	1.37%	2.94	2.98	2.88	299,213
Apr 08 2024	2.93	0.08	2.81%	2.89	2.95	2.89	191,584
Apr 05 2024	2.85	-0.09	-3.06%	2.92	2.92	2.85	176,951
Apr 04 2024	2.94	0.01	0.34%	2.95	2.97	2.92	161,751
Apr 03 2024	2.93	-0.04	-1.35%	2.99	2.99	2.89	177,598
Apr 02 2024	2.97	-0.04	-1.33%	3.01	3.02	2.96	187,403
Mar 28 2024	3.01	0.10	3.44%	2.93	3.03	2.91	403,215
Mar 27 2024	2.91	0.02	0.69%	2.90	2.92	2.86	170,675
Mar 26 2024	2.89	-0.05	-1.70%	2.91	2.94	2.87	161,254
Mar 25 2024	2.94	0.00	0.00%	2.95	2.97	2.92	166,035
Mar 22 2024	2.94	-0.08	-2.65%	3.01	3.02	2.935	224,705
Mar 21 2024	3.02	0.02	0.67%	3.00	3.04	2.99	282,529
Mar 20 2024	3.00	0.02	0.67%	2.98	3.03	2.965	589,003
Mar 19 2024	2.98	0.03	1.02%	2.96	2.99	2.93	518,743
Mar 18 2024	2.95	0.02	0.68%	2.91	2.98	2.84	519,261
Mar 15 2024	2.93	0.02	0.69%	2.90	2.94	2.89	364,396
Mar 14 2024	2.91	0.01	0.34%	2.90	2.93	2.86	224,268
Mar 13 2024	2.90	0.05	1.75%	2.87	2.95	2.87	628,515
Mar 12 2024	2.85	0.09	3.26%	2.79	2.87	2.79	335,726
Mar 11 2024	2.76	0.00	0.00%	2.76	2.79	2.74	230,557
Mar 08 2024	2.76	0.03	1.10%	2.70	2.79	2.70	154,115
Mar 07 2024	2.73	0.00	0.00%	2.71	2.75	2.67	277,252
Mar 06 2024	2.73	0.00	0.00%	2.70	2.73	2.66	334,981
Mar 05 2024	2.73	-0.04	-1.44%	2.75	2.78	2.73	457,828
Mar 04 2024	2.77	0.01	0.36%	2.79	2.83	2.74	227,862
Mar 01 2024	2.76	0.00	0.00%	2.75	2.80	2.72	271,939
Feb 29 2024	2.76	0.05	1.85%	2.70	2.77	2.70	257,988
Feb 28 2024	2.71	-0.06	-2.17%	2.77	2.77	2.67	431,157
Feb 27 2024	2.77	-0.01	-0.36%	2.81	2.81	2.71	399,734
Feb 26 2024	2.78	-0.12	-4.14%	2.90	2.915	2.77	536,182
Feb 23 2024	2.90	-0.06	-2.03%	2.99	2.99	2.82	888,156
Feb 22 2024	2.96	0.14	4.96%	2.85	3.05	2.84	2,256,682
Feb 21 2024	2.82	0.10	3.68%	2.76	2.85	2.66	2,159,348
Feb 20 2024	2.72	0.10	3.82%	2.58	2.72	2.56	417,150
Feb 19 2024	2.62	0.00	0.00%	2.61	2.64	2.57	267,606
Feb 16 2024	2.62	0.05	1.95%	2.58	2.64	2.58	202,897
Feb 15 2024	2.57	-0.05	-1.91%	2.64	2.65	2.56	377,779
Feb 14 2024	2.62	-0.04	-1.50%	2.62	2.67	2.61	250,613
Feb 13 2024	2.66	-0.07	-2.56%	2.74	2.74	2.65	423,306
Feb 12 2024	2.73	0.08	3.02%	2.66	2.77	2.66	753,212
Feb 09 2024	2.65	0.10	3.92%	2.57	2.68	2.54	547,762
Feb 08 2024	2.55	-0.01	-0.39%	2.55	2.59	2.53	397,446
Feb 07 2024	2.56	0.05	1.99%	2.52	2.56	2.52	205,904
Feb 06 2024	2.51	0.04	1.62%	2.50	2.53	2.48	121,246
Feb 05 2024	2.47	-0.03	-1.20%	2.51	2.54	2.46	296,945
Feb 02 2024	2.50	0.06	2.46%	2.44	2.51	2.43	459,270
Feb 01 2024	2.44	0.02	0.83%	2.44	2.44	2.39	242,910
Jan 31 2024	2.42	0.00	0.00%	2.40	2.44	2.38	277,522
Jan 30 2024	2.42	0.02	0.62%	2.40	2.44	2.39	440,893
Jan 29 2024	2.405	-0.01	-0.21%	2.43	2.43	2.37	408,580
Jan 25 2024	2.41	-0.03	-1.23%	2.45	2.45	2.40	188,462
Jan 24 2024	2.44	0.01	0.41%	2.46	2.46	2.40	230,865
Jan 23 2024	2.43	0.04	1.67%	2.40	2.47	2.37	314,839
Jan 22 2024	2.39	0.01	0.42%	2.38	2.47	2.38	432,651
Jan 19 2024	2.38	0.03	1.28%	2.38	2.43	2.37	201,686
Jan 18 2024	2.35	0.00	0.00%	2.39	2.39	2.33	125,206
Jan 17 2024	2.35	0.00	0.00%	2.31	2.40	2.31	303,480

Helloworld Travel

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions