Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HVO.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 28.75 | 0.00 | 0.00% | 28.75 | 28.75 | 28.75 | 0.00 |
| Sep 25 2024 | 28.75 | -1.00 | -3.36% | 29.75 | 29.75 | 28.75 | 53,629 |
| Sep 24 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 29.75 | 29.75 | 0.00 |
| Sep 23 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 29.75 | 29.40 | 88,623 |
| Sep 20 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 29.888 | 29.4333 | 137,075 |
| Sep 19 2024 | 29.75 | 1.50 | 5.31% | 28.25 | 29.75 | 28.25 | 61,726 |
| Sep 18 2024 | 28.25 | -0.50 | -1.74% | 28.75 | 28.82 | 28.25 | 71,078 |
| Sep 17 2024 | 28.75 | 0.50 | 1.77% | 28.25 | 28.77 | 28.25 | 111,394 |
| Sep 16 2024 | 28.25 | 0.00 | 0.00% | 28.25 | 28.5889 | 28.15 | 305,778 |
| Sep 13 2024 | 28.25 | 0.00 | 0.00% | 28.25 | 28.44 | 28.25 | 2,500 |
| Sep 12 2024 | 28.25 | -1.50 | -5.04% | 29.75 | 29.75 | 27.75 | 209,727 |
| Sep 11 2024 | 29.75 | 0.00 | 0.00% | 29.75 | 29.75 | 29.75 | 0.00 |
| Sep 10 2024 | 29.75 | 0.50 | 1.71% | 29.75 | 30.3333 | 29.325 | 105,031 |
| Sep 09 2024 | 29.25 | 0.00 | 0.00% | 29.25 | 29.3222 | 28.8667 | 48,678 |
| Sep 06 2024 | 29.25 | 0.00 | 0.00% | 29.25 | 29.25 | 28.8156 | 736 |
| Sep 05 2024 | 29.25 | 0.00 | 0.00% | 29.25 | 29.25 | 28.66 | 29,391 |
| Sep 04 2024 | 29.25 | 0.00 | 0.00% | 29.25 | 29.25 | 28.6333 | 40,105 |
| Sep 03 2024 | 29.25 | 0.00 | 0.00% | 29.25 | 29.25 | 29.25 | 0.00 |
| Sep 02 2024 | 29.25 | 0.00 | 0.00% | 29.25 | 29.47 | 29.20 | 63,122 |
| Aug 30 2024 | 29.25 | -0.50 | -1.68% | 29.75 | 29.75 | 29.25 | 197,758 |
| Aug 29 2024 | 29.75 | 0.50 | 1.71% | 29.25 | 29.75 | 29.25 | 149,382 |
| Aug 28 2024 | 29.25 | 0.50 | 1.74% | 28.75 | 29.36 | 28.75 | 466 |
| Aug 27 2024 | 28.75 | 0.00 | 0.00% | 28.75 | 29.215 | 28.75 | 3,423 |
| Aug 23 2024 | 28.75 | 0.00 | 0.00% | 28.75 | 28.75 | 28.75 | 0.00 |
| Aug 22 2024 | 28.75 | -0.50 | -1.71% | 29.25 | 29.25 | 28.75 | 82,800 |
| Aug 21 2024 | 29.25 | 0.00 | 0.00% | 29.25 | 29.938 | 29.25 | 12,658 |
| Aug 20 2024 | 29.25 | 0.50 | 1.74% | 28.75 | 29.79 | 28.75 | 53,507 |
| Aug 19 2024 | 28.75 | 0.00 | 0.00% | 28.75 | 29.23 | 28.75 | 53,833 |
| Aug 16 2024 | 28.75 | 0.00 | 0.00% | 28.75 | 29.2667 | 28.75 | 129,523 |
| Aug 15 2024 | 28.75 | 0.00 | 0.00% | 28.75 | 29.355 | 28.75 | 140,050 |
| Aug 14 2024 | 28.75 | 0.00 | 0.00% | 28.75 | 29.493 | 28.75 | 114,695 |
| Aug 13 2024 | 28.75 | 0.00 | 0.00% | 28.75 | 29.2777 | 28.75 | 45,049 |
| Aug 12 2024 | 28.75 | 0.00 | 0.00% | 28.75 | 29.32 | 28.75 | 76,866 |
| Aug 09 2024 | 28.75 | 0.00 | 0.00% | 28.75 | 28.75 | 28.75 | 0.00 |
| Aug 08 2024 | 28.75 | -0.25 | -0.86% | 29.25 | 29.2778 | 28.75 | 100,813 |
| Aug 07 2024 | 29.00 | 0.00 | 0.00% | 29.00 | 29.2778 | 28.6666 | 549,800 |
| Aug 06 2024 | 29.00 | 1.50 | 5.45% | 27.50 | 29.00 | 27.50 | 22,279 |
| Aug 05 2024 | 27.50 | -2.00 | -6.78% | 29.00 | 29.00 | 27.50 | 322,266 |
| Aug 02 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.88 | 29.50 | 68,315 |
| Aug 01 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 30.00 | 29.50 | 12,536 |
| Jul 31 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 29.50 | 29.50 | 0.00 |
| Jul 30 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 30.145 | 29.50 | 10,045 |
| Jul 29 2024 | 29.50 | 0.00 | 0.00% | 29.50 | 30.1389 | 29.50 | 83,006 |
| Jul 26 2024 | 29.50 | 0.50 | 1.72% | 29.00 | 30.15 | 29.00 | 107,942 |
| Jul 25 2024 | 29.00 | -0.30 | -1.02% | 28.50 | 29.00 | 28.50 | 74,800 |
| Jul 24 2024 | 29.30 | 0.80 | 2.81% | 28.50 | 29.30 | 28.00 | 313,395 |
| Jul 23 2024 | 28.50 | -2.00 | -6.56% | 30.50 | 30.50 | 28.50 | 216,635 |
| Jul 22 2024 | 30.50 | 0.00 | 0.00% | 30.50 | 30.86 | 30.50 | 25,000 |
| Jul 19 2024 | 30.50 | 0.00 | 0.00% | 30.72 | 30.72 | 30.50 | 33,159 |
| Jul 18 2024 | 30.50 | 1.50 | 5.17% | 29.00 | 30.50 | 29.00 | 182,168 |
| Jul 17 2024 | 29.00 | 1.00 | 3.57% | 28.00 | 29.2333 | 28.00 | 323,513 |
| Jul 16 2024 | 28.00 | 0.00 | 0.00% | 28.00 | 28.00 | 27.2666 | 134,161 |
| Jul 15 2024 | 28.00 | 0.64 | 2.32% | 26.50 | 28.00 | 26.50 | 155,465 |
| Jul 12 2024 | 27.364 | 0.86 | 3.26% | 26.50 | 27.364 | 26.50 | 170,429 |
| Jul 11 2024 | 26.50 | -0.72 | -2.65% | 26.50 | 27.332 | 26.50 | 21,177 |
| Jul 10 2024 | 27.22 | -0.16 | -0.57% | 26.40 | 27.262 | 26.40 | 336,919 |
| Jul 09 2024 | 27.375 | 0.38 | 1.39% | 27.00 | 27.45 | 26.40 | 468,824 |
| Jul 08 2024 | 27.00 | -0.50 | -1.82% | 27.50 | 27.825 | 27.00 | 16,000 |
| Jul 05 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.79 | 27.32 | 170,000 |
| Jul 04 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.64 | 27.50 | 180,413 |
| Jul 03 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.32 | 67,356 |
| Jul 02 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.75 | 27.115 | 153,475 |
| Jul 01 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 26.675 | 125,528 |
| Jun 28 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 26.825 | 209,527 |
