HF Company Historical Data - ALHF | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
HF Company (ALHF)
HF Company (ALHF) Historical

HF Company (ALHF)

4.96

0.00

(0.00%)

Closed March 14 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-0.201207243461	4.97	5.1	4.87	1455	4.94097568	DE
4	0.21	4.42105263158	4.75	5.1	4.69	2461	4.83042401	DE
12	0.45	9.977827051	4.51	5.1	4.31	2530	4.6916103	DE
26	0.39	8.53391684902	4.57	5.1	4.22	1938	4.59492339	DE
52	-0.7	-12.3674911661	5.66	6.1	4.22	1976	5.02640112	DE
156	-0.94	-15.9322033898	5.9	7.98	4.22	2643	5.5052463	DE
260	-2.14	-30.1408450704	7.1	7.98	4.22	2920	5.8282551	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741973400	4.96	0	0.00	4.97	5.1	4.93	3789
1741887000	4.96	0	0.00	4.96	5	4.92	1695
1741800600	4.96	0	0.00	4.96	4.96	4.94	441
1741714200	4.96	0	0.00	4.96	5	4.95	1339
1741627800	4.96	0.04	0.81	4.94	4.96	4.94	341
1741368600	4.92	0.05	1.03	4.97	5	4.87	3461
1741282200	4.87	-0.11	-2.21	4.99	4.99	4.86	2454
1741195800	4.98	0.1	2.05	4.88	5	4.88	2783
1741109400	4.88	-0.08	-1.61	4.96	4.96	4.85	3573
1741023000	4.96	0.13	2.69	4.83	4.97	4.83	2147
1740763800	4.83	0.03	0.63	4.82	4.84	4.79	858
1740677400	4.8	0.02	0.42	4.73	4.8	4.71	7395
1740591000	4.78	-0.01	-0.21	4.79	4.82	4.78	312
1740504600	4.79	0.05	1.05	4.74	4.79	4.73	1584
1740418200	4.74	-0.11	-2.27	4.83	4.83	4.74	1216
1740159000	4.85	0.05	1.04	4.8099999	4.85	4.8	2661
1740072600	4.8	0.07	1.48	4.73	4.85	4.73	4314
1739986200	4.73	-0.03	-0.63	4.74	4.7699999	4.73	2208
1739899800	4.76	0.04	0.85	4.72	4.76	4.7	1892
1739813400	4.72	-0.03	-0.63	4.7699999	4.78	4.69	7890
1739554200	4.75	0	0.00	4.75	4.7699999	4.75	656
1739467800	4.75	0.04	0.85	4.69	4.7699999	4.68	3305
1739381400	4.71	0	0.00	4.71	4.71	4.71	0
1739295000	4.71	-0.02	-0.42	4.8	4.8	4.68	1982
1739208600	4.73	0.07	1.50	4.67	4.75	4.67	2309
1738949400	4.66	-0.04	-0.85	4.7	4.7	4.64	3160
1738863000	4.7	0.02	0.43	4.68	4.85	4.68	12196
1738776600	4.68	-0.02	-0.43	4.7	4.71	4.59	8983
1738690200	4.7	0.25	5.62	4.5599999	4.92	4.5599999	25450
1738603800	4.45	0	0.00	4.45	4.45	4.42	272
1738344600	4.45	0	0.00	4.45	4.46	4.39	3892
1738258200	4.45	-0.02	-0.45	4.4	4.45	4.4	1819
1738171800	4.47	0.01	0.22	4.46	4.5	4.46	699
1738085400	4.46	-0.03	-0.67	4.49	4.53	4.46	740
1737999000	4.49	0.02	0.45	4.49	4.57	4.47	1326
1737739800	4.47	0.01	0.22	4.46	4.47	4.45	541
1737653400	4.46	0.01	0.22	4.46	4.46	4.45	30527
1737567000	4.45	-0.08	-1.77	4.5	4.54	4.45	2228
1737480600	4.53	0	0.00	4.53	4.53	4.53	0
1737394200	4.53	0.07	1.57	4.46	4.53	4.46	341
1737135000	4.46	0.05	1.13	4.41	4.46	4.41	1077
1737048600	4.41	-0.09	-2.00	4.51	4.5199999	4.3099999	6998
1736962200	4.5	0	0.00	4.5	4.5	4.5	1
1736875800	4.5	0.01	0.22	4.49	4.5	4.49	135
1736789400	4.49	-0.01	-0.22	4.5199999	4.5199999	4.47	1809
1736530200	4.5	-0.06	-1.32	4.5599999	4.5599999	4.5	1306
1736443800	4.5599999	0.02	0.44	4.54	4.5599999	4.51	767
1736357400	4.54	0.01	0.22	4.53	4.54	4.51	241
1736271000	4.53	-0.01	-0.22	4.54	4.54	4.5	1521
1736184600	4.54	0	0.00	4.54	4.54	4.5	2303
1735925400	4.54	0.05	1.11	4.49	4.54	4.47	960
1735839000	4.49	0.02	0.45	4.47	4.49	4.47	324
1735666200	4.47	0	0.00	4.47	4.48	4.47	106
1735579800	4.47	0.02	0.45	4.45	4.48	4.45	81
1735320600	4.45	0.01	0.23	4.44	4.46	4.44	385
1735061400	4.44	0.01	0.23	4.43	4.44	4.43	54
1734975000	4.43	-0.05	-1.12	4.48	4.5	4.39	3403
1734715800	4.48	-0.03	-0.67	4.51	4.54	4.48	633
1734629400	4.51	0	0.00	4.51	4.51	4.51	1
1734543000	4.51	0.01	0.22	4.47	4.51	4.44	2388
1734456600	4.5	0.03	0.67	4.47	4.5	4.47	306
1734370200	4.47	-0.02	-0.45	4.49	4.49	4.47	161

DJ US Iron and Steel Tot...

RSE Collection (GM)

RSE Archive (GM)

CIMB Group Holdings BHD (PK)

Grom Social Enterprises

Launch One Acquisition

Golden Agri Resource (PK)

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