Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
High Quality Food SpA (HQF)
High Quality Food SpA (HQF) Historical

HQF High Quality Food SpA

0.624

-0.016 (-2.50%)

Last Updated: 03:01:00

Delayed by 15 minutes

HQF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	0.64	0.00	0.00%	0.636	0.64	0.636	6,000
Jun 18 2024	0.64	0.01	1.59%	0.636	0.64	0.636	6,750
Jun 17 2024	0.63	0.00	0.00%	0.63	0.63	0.63	750
Jun 14 2024	0.63	-0.002	-0.32%	0.622	0.63	0.62	3,750
Jun 13 2024	0.632	0.00	0.00%	0.632	0.632	0.632	0.00
Jun 12 2024	0.632	-0.008	-1.25%	0.624	0.658	0.622	17,250
Jun 11 2024	0.64	0.002	0.31%	0.622	0.64	0.622	5,250
Jun 10 2024	0.638	0.00	0.00%	0.638	0.638	0.638	0.00
Jun 07 2024	0.638	0.00	0.00%	0.632	0.638	0.632	2,250
Jun 06 2024	0.638	0.00	0.00%	0.638	0.638	0.638	0.00
Jun 05 2024	0.638	-0.002	-0.31%	0.614	0.638	0.61	13,500
Jun 04 2024	0.64	0.004	0.63%	0.64	0.64	0.64	7,500
Jun 03 2024	0.636	0.004	0.63%	0.63	0.66	0.63	53,250
May 31 2024	0.632	-0.042	-6.23%	0.654	0.656	0.622	31,500
May 30 2024	0.674	-0.006	-0.88%	0.682	0.698	0.674	22,500
May 29 2024	0.68	-0.038	-5.29%	0.71	0.71	0.68	39,750
May 28 2024	0.718	0.01	1.41%	0.712	0.73	0.712	48,000
May 27 2024	0.708	-0.044	-5.85%	0.758	0.778	0.70	298,500
May 24 2024	0.752	-0.002	-0.27%	0.754	0.754	0.752	8,250
May 23 2024	0.754	-0.002	-0.26%	0.754	0.754	0.754	5,250
May 22 2024	0.756	-0.002	-0.26%	0.752	0.78	0.752	12,750
May 21 2024	0.758	-0.01	-1.30%	0.756	0.758	0.752	12,000
May 20 2024	0.768	-0.006	-0.78%	0.762	0.782	0.76	10,500
May 17 2024	0.774	0.006	0.78%	0.774	0.774	0.774	5,250
May 16 2024	0.768	-0.032	-4.00%	0.80	0.80	0.768	16,500
May 15 2024	0.80	0.014	1.78%	0.784	0.804	0.762	302,250
May 14 2024	0.786	-0.014	-1.75%	0.79	0.848	0.786	250,500
May 13 2024	0.80	0.088	12.36%	0.752	0.80	0.752	266,250
May 10 2024	0.712	-0.006	-0.84%	0.718	0.73	0.712	19,500
May 09 2024	0.718	0.006	0.84%	0.718	0.718	0.718	3,750
May 08 2024	0.712	0.012	1.71%	0.712	0.712	0.712	1,500
May 07 2024	0.70	0.00	0.00%	0.70	0.70	0.70	0.00
May 06 2024	0.70	0.018	2.64%	0.73	0.73	0.69	15,000
May 03 2024	0.682	0.002	0.29%	0.682	0.682	0.682	1,500
May 02 2024	0.68	-0.026	-3.68%	0.686	0.69	0.67	8,250
Apr 30 2024	0.706	0.00	0.00%	0.706	0.706	0.706	0.00
Apr 29 2024	0.706	0.00	0.00%	0.706	0.706	0.706	0.00
Apr 26 2024	0.706	0.00	0.00%	0.69	0.706	0.69	1,500
Apr 25 2024	0.706	0.00	0.00%	0.706	0.706	0.706	0.00
Apr 24 2024	0.706	0.00	0.00%	0.706	0.706	0.706	0.00
Apr 23 2024	0.706	0.00	0.00%	0.706	0.706	0.706	0.00
Apr 22 2024	0.706	0.00	0.00%	0.706	0.706	0.706	0.00
Apr 19 2024	0.706	0.00	0.00%	0.706	0.706	0.706	0.00
Apr 18 2024	0.706	0.00	0.00%	0.706	0.706	0.706	0.00
Apr 17 2024	0.706	0.00	0.00%	0.706	0.706	0.706	0.00
Apr 16 2024	0.706	0.00	0.00%	0.706	0.706	0.706	0.00
Apr 15 2024	0.706	-0.008	-1.12%	0.706	0.706	0.706	1,500
Apr 12 2024	0.714	0.00	0.00%	0.714	0.714	0.714	0.00
Apr 11 2024	0.714	0.00	0.00%	0.714	0.714	0.714	0.00
Apr 10 2024	0.714	0.004	0.56%	0.728	0.728	0.714	1,500
Apr 09 2024	0.71	-0.02	-2.74%	0.70	0.724	0.696	15,000
Apr 08 2024	0.73	-0.008	-1.08%	0.706	0.73	0.706	3,000
Apr 05 2024	0.738	0.00	0.00%	0.738	0.738	0.738	0.00
Apr 04 2024	0.738	0.00	0.00%	0.746	0.746	0.728	7,500
Apr 03 2024	0.738	0.00	0.00%	0.738	0.738	0.738	0.00
Apr 02 2024	0.738	0.008	1.10%	0.736	0.76	0.736	15,750
Mar 28 2024	0.73	0.05	7.35%	0.72	0.73	0.72	12,000
Mar 27 2024	0.68	0.00	0.00%	0.68	0.68	0.68	0.00
Mar 26 2024	0.68	-0.035	-4.90%	0.685	0.685	0.68	5,250
Mar 25 2024	0.715	0.00	0.00%	0.715	0.715	0.715	0.00
Mar 22 2024	0.715	0.01	1.42%	0.705	0.715	0.705	4,500

High Quality Food

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