Health Italia SpA Historical Data - HI | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Health Italia SpA (HI)
Health Italia SpA (HI) Historical

Health Italia SpA (HI)

131.50

-1.00

(-0.75%)

Closed November 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	1.15384615385	130	135	127.5	122	130.31444992	DE
4	-9	-6.40569395018	140.5	146	119	422	134.45713751	DE
12	31.5	31.5	100	148	98	585	129.72481863	DE
26	9.5	7.7868852459	122	148	87.2	376	122.50323621	DE
52	130.205	10054.4401544	1.295	153	1.04	15118	3.27504599	DE
156	129.94	8329.48717949	1.56	153	0.986	21616	1.86669094	DE
260	127.5	3187.5	4	153	0.986	31692	2.05775844	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732208100	131.5	-1	-0.75	129.5	135	129.5	293
1732121700	132.5	3.5	2.71	129	134.5	128	185
1732035300	129	0	0.00	127.5	129	127.5	18
1731948900	129	-0.5	-0.39	129.5	132.5	129	100
1731689700	129.5	0	0.00	132	135	128	147
1731603300	129.5	-1.5	-1.15	130	133	129.5	159
1731516900	131	2	1.55	129	138	129	379
1731430500	129	7	5.74	122	129	119	555
1731344100	122	-4.5	-3.56	127	127	120.5	429
1731084900	126.5	-0.5	-0.39	127	127	126.5	115
1730998500	127	0	0.00	129	131.5	127	147
1730912100	127	-2	-1.55	131	134	126	261
1730825700	129	-4	-3.01	131	133.5	128	672
1730739300	133	-5	-3.62	136	137	133	369
1730480100	138	0	0.00	138	138	138	0
1730393700	138	-1	-0.72	138	140.5	134.5	527
1730307300	139	1.5	1.09	143	146	137.5	2141
1730220900	137.5	0	0.00	136	142	136	378
1730134500	137.5	-3.5	-2.48	140	141.5	135.5	607
1729871700	141	-0.5	-0.35	138.5	141.5	138.5	65
1729785300	141.5	0.5	0.35	140.5	143	136	760
1729698900	141	-0.5	-0.35	140	145	139	607
1729612500	141.5	3	2.17	142	144.5	139.5	2292
1729526100	138.5	8.5	6.54	130	138.5	128.5	972
1729266900	130	2	1.56	129	133	128.5	253
1729180500	128	-2	-1.54	130	133	126	501
1729094100	130	2.5	1.96	128.5	131	128.5	185
1729007700	127.5	-4.5	-3.41	132.5	132.5	119.5	1111
1728921300	132	1	0.76	132	136.5	132	421
1728662100	131	-7	-5.07	137.5	139.5	129	1160
1728575700	138	0	0.00	143	144	136	1588
1728489300	138	8.5	6.56	132.5	148	130	5692
1728402900	129.5	10.5	8.82	116	131.5	113	3178
1728316500	119	7	6.25	132	132	109.5	3060
1728057300	112	12.8	12.90	102	112	102	1256
1727970900	99.2	-0.4	-0.40	99.2	99.2	99.2	10
1727884500	99.6	-0.4	-0.40	99.6	99.6	99.6	10
1727798100	100	-1	-0.99	101	103.5	100	187
1727711700	101	-2.5	-2.42	104.5	104.5	101	60
1727452500	103.5	2	1.97	102	103.5	101	81
1727366100	101.5	-2.5	-2.40	103	103	100	215
1727279700	104	3.5	3.48	101	108.5	100	266
1727193300	100.5	-3.5	-3.37	104	104	100.5	153
1727106900	104	6	6.12	99	105	99	627
1726847700	98	-3	-2.97	99.8	102	98	103
1726761300	101	2.4	2.43	101.5	102	98	35
1726674900	98.6	-0.2	-0.20	98.8	98.8	98.6	71
1726588500	98.8	0	0.00	98.8	98.8	98.8	0
1726502100	98.8	0.2	0.20	99	99	98.8	37
1726242900	98.6	0.2	0.20	98.4	100	98.4	16
1726156500	98.4	-1.4	-1.40	99.8	100	98.4	75
1726070100	99.8	-3.2	-3.11	101	101	99.8	49
1725983700	103	0.5	0.49	103	103	103	1
1725897300	102.5	-2.5	-2.38	101	102.5	101	20
1725638100	105	4	3.96	100	105	100	132
1725551700	101	-1.5	-1.46	101.5	103	99.2	152
1725465300	102.5	0	0.00	102.5	102.5	102.5	0
1725378900	102.5	-3	-2.84	101	105.5	101	85
1725292500	105.5	5	4.98	101	110	101	366
1725033300	100.5	-0.5	-0.50	100.5	100.5	100.5	9
1724946900	101	-3.5	-3.35	100	102	100	308
1724860500	104.5	0	0.00	104.5	104.5	104.5	6
1724774100	104.5	-1.5	-1.42	105	105	104.5	107
1724687700	106	3.5	3.41	101.5	108	101.5	303
1724428500	102.5	-0.5	-0.49	102.5	105.5	102.5	118
1724342100	103	-2	-1.90	105	105	103	32

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