H872S Historical Data - H872S | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
H872S (H872S)
H872S (H872S) Historical

H872S (H872S)

0.51

-0.03

(-5.56%)

Closed May 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716309000	0.51	-0.03	-5.56	0.535	0.545	0.5	0
1716222600	0.54	-0.01	-1.82	0.5649999	0.5699999	0.54	0
1715963400	0.55	-0.03	-5.17	0.575	0.575	0.53	0
1715877000	0.58	-0.01	-1.69	0.65	0.66	0.5699999	0
1715790600	0.59	-0.01	-1.67	0.68	0.6899999	0.58	0
1715704200	0.6	0	0.00	0.6	0.6	0.6	0
1715617800	0.6	-0.045	-6.98	0.64	0.64	0.56	0
1715358600	0.645	0.01	1.57	0.64	0.67	0.64	0
1715272200	0.635	0.075	13.39	0.5649999	0.64	0.5649999	0
1715185800	0.56	-0.02	-3.45	0.575	0.59	0.56	0
1715099400	0.58	0.03	5.45	0.555	0.58	0.55	0
1715013000	0.55	0.01	1.85	0.535	0.5699999	0.535	0
1714753800	0.54	0.04	8.00	0.51	0.55	0.5	0
1714667400	0.5	0.01	2.04	0.51	0.52	0.48	0
1714494600	0.49	-0.055	-10.09	0.555	0.555	0.49	0
1714408200	0.545	-0.01	-1.80	0.56	0.5649999	0.49	0
1714149000	0.555	0.055	11.00	0.56	0.56	0.47	0
1714062600	0.5	-0.02	-3.85	0.5	0.56	0.47	0
1713976200	0.52	-0.14	-21.21	0.72	0.72	0.52	0
1713889800	0.66	0.0900001	15.79	0.62	0.67	0.6	0
1713803400	0.5699999	0.0699999	14.00	0.535	0.59	0.535	0
1713544200	0.5	0.01	2.04	0.455	0.505	0.445	0
1713457800	0.49	0.01	2.08	0.485	0.495	0.465	0
1713371400	0.48	0	0.00	0.505	0.525	0.48	0
1713285000	0.48	-0.065	-11.93	0.505	0.505	0.475	0
1713198600	0.545	-0.03	-5.22	0.59	0.59	0.54	0
1712939400	0.575	-0.01	-1.71	0.65	0.67	0.55	0
1712853000	0.585	-0.08	-12.03	0.63	0.65	0.56	0
1712766600	0.665	-0.01	-1.48	0.7	0.72	0.65	0
1712680200	0.675	-0.02	-2.88	0.7	0.71	0.67	0
1712593800	0.6949999	0.0899999	14.88	0.63	0.6949999	0.62	0
1712334600	0.605	-0.05	-7.63	0.62	0.63	0.59	0
1712248200	0.655	0.05	8.26	0.61	0.665	0.61	0
1712161800	0.605	-0.07	-10.37	0.67	0.67	0.6	0
1712075400	0.675	-0.06	-8.16	0.7	0.75	0.675	0
1711647000	0.735	0	0.00	0.77	0.78	0.735	0
1711560600	0.735	0.06	8.89	0.6899999	0.745	0.6899999	0
1711474200	0.675	0.025	3.85	0.68	0.68	0.65	0
1711387800	0.65	0	0.00	0.66	0.66	0.63	0
1711128600	0.65	0.038	6.21	0.62	0.66	0.61	0
1711042200	0.612	-0.008	-1.29	0.66	0.66	0.6	0
1710955800	0.62	-0.02	-3.13	0.61	0.64	0.59	0
1710869400	0.64	0.01	1.59	0.64	0.65	0.62	0
1710783000	0.63	-0.06	-8.70	0.7	0.71	0.63	0
1710523800	0.6899999	0.0099999	1.47	0.6899999	0.71	0.6899999	0
1710437400	0.68	-0.01	-1.45	0.6949999	0.71	0.65	0
1710351000	0.6899999	-0.01	-1.43	0.705	0.72	0.68	0
1710264600	0.7	0.03	4.48	0.685	0.7	0.66	0
1710178200	0.67	0.07	11.67	0.595	0.67	0.58	0
1709919000	0.6	-0.04	-6.25	0.655	0.655	0.6	0
1709832600	0.64	0.08	14.29	0.575	0.67	0.56	0
1709746200	0.56	-0.005	-0.88	0.575	0.58	0.55	0
1709659800	0.5649999	-0.045	-7.38	0.62	0.62	0.56	0
1709573400	0.61	0.0450001	7.96	0.5699999	0.63	0.5699999	0
1709314200	0.5649999	0.0299999	5.61	0.55	0.61	0.52	0
1709227800	0.535	0.04	8.08	0.5	0.55	0.49	2000
1709141400	0.495	0.03	6.45	0.45	0.495	0.42	0
1709055000	0.465	-0.175	-27.34	0.5	0.53	0.46	1100
1708968600	0.64	-0.03	-4.48	0.675	0.6899999	0.64	0
1708709400	0.67	-0.02	-2.90	0.6949999	0.7	0.65	0
1708623000	0.6899999	0.0399999	6.15	0.6899999	0.72	0.68	0

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