Hancock and Gore Ltd Historical Data - HNG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Hancock and Gore Ltd (HNG)
Hancock and Gore Ltd (HNG) Historical

Hancock and Gore Ltd (HNG)

0.40

0.01

(2.56%)

Closed April 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	8.10810810811	0.37	0.41	0.37	31517	0.39877261	DE
4	0.005	1.26582278481	0.395	0.41	0.37	55325	0.39989179	DE
12	0	0	0.4	0.435	0.37	87411	0.40963447	DE
26	0.025	6.66666666667	0.375	0.45	0.35	82394	0.41218559	DE
52	0.12	42.8571428571	0.28	0.45	0.255	92215	0.36255131	DE
156	0.18	81.8181818182	0.22	0.48	0.205	82465	0.31538709	DE
260	0.02	5.26315789474	0.38	0.48	0.115	70725	0.30396409	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713852900	0.39	-0.01	-2.50	0.38	0.39	0.38	42418
1713766500	0.4	0	0.00	0.4	0.4	0.37	6401
1713507300	0.4	0	0.00	0.4099999	0.4099999	0.4	74634
1713420900	0.4	-0.005	-1.23	0.4	0.4	0.395	61686
1713334500	0.405	0.035	9.46	0.4	0.405	0.4	7216
1713248100	0.37	-0.03	-7.50	0.37	0.37	0.37	7650
1713161700	0.4	0.01	2.56	0.4	0.4	0.4	6144
1712902500	0.39	-0.01	-2.50	0.39	0.39	0.39	45688
1712816100	0.4	0	0.00	0.4	0.4	0.4	59784
1712729700	0.4	0	0.00	0.4	0.4	0.395	94355
1712643300	0.4	-0.01	-2.44	0.4	0.4	0.4	2788
1712556900	0.4099999	0.0099999	2.50	0.4099999	0.4099999	0.4099999	1513
1712294100	0.4	0	0.00	0.4	0.4	0.4	4498
1712207700	0.4	-0.01	-2.44	0.4099999	0.4099999	0.4	20255
1712121300	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1712034900	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1711602900	0.4099999	0.0099999	2.50	0.4	0.4099999	0.4	56050
1711516500	0.4	0	0.00	0.395	0.4	0.395	18785
1711430100	0.4	0.005	1.27	0.395	0.405	0.395	363947
1711343700	0.395	0.005	1.28	0.39	0.395	0.39	7435
1711084500	0.39	-0.01	-2.50	0.405	0.405	0.39	66934
1710998100	0.4	0	0.00	0.4	0.4	0.4	0
1710911700	0.4	-0.03	-6.98	0.4	0.4	0.4	6000
1710825300	0.43	0	0.00	0.43	0.43	0.43	0
1710738900	0.43	0	0.00	0.43	0.43	0.43	0
1710479700	0.43	0	0.00	0.43	0.43	0.43	0
1710393300	0.43	0	0.00	0.43	0.43	0.43	0
1710306900	0.43	0	0.00	0.43	0.43	0.43	0
1710220500	0.43	0.01	2.38	0.43	0.43	0.43	35
1710134100	0.42	0	0.00	0.42	0.42	0.42	0
1709874900	0.42	0	0.00	0.42	0.42	0.42	0
1709788500	0.42	0	0.00	0.42	0.42	0.4	20815
1709702100	0.42	-0.01	-2.33	0.43	0.43	0.4	254139
1709615700	0.43	0	0.00	0.43	0.43	0.43	8100
1709529300	0.43	0	0.00	0.43	0.43	0.43	65000
1709270100	0.43	0	0.00	0.43	0.43	0.42	36502
1709183700	0.43	0	0.00	0.43	0.43	0.43	117500
1709097300	0.43	0.01	2.38	0.435	0.435	0.43	283059
1709010900	0.42	0	0.00	0.42	0.42	0.42	42808
1708924500	0.42	0.0100001	2.44	0.42	0.42	0.42	2213
1708665300	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1708578900	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	677428
1708492500	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1708406100	0.4099999	0.0099999	2.50	0.4025	0.4099999	0.395	429952
1708319700	0.4	0	0.00	0.4099999	0.4099999	0.4	79913
1708060500	0.4	0.005	1.27	0.4	0.4	0.395	307001
1707974100	0.395	-0.005	-1.25	0.395	0.395	0.395	182021
1707887700	0.4	0	0.00	0.4	0.4	0.4	0
1707801300	0.4	0	0.00	0.4	0.4	0.4	0
1707714900	0.4	-0.01	-2.44	0.405	0.405	0.4	16941
1707455700	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1707369300	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.4099999	3198
1707282900	0.405	-0.005	-1.22	0.405	0.405	0.4	12966
1707196500	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	278
1707110100	0.4099999	-0.01	-2.38	0.4099999	0.415	0.4099999	22435
1706850900	0.42	0	0.00	0.42	0.42	0.42	19047
1706764500	0.42	0	0.00	0.42	0.42	0.42	60648
1706678100	0.42	0	0.00	0.425	0.425	0.42	88704
1706591700	0.42	0.005	1.20	0.4	0.425	0.4	30289
1706505300	0.415	0	0.00	0.42	0.42	0.415	129385
1706159700	0.415	0	0.00	0.415	0.415	0.415	172753
1706073300	0.415	0	0.00	0.4099999	0.415	0.4	180843

Hancock and Gore

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