HF Company Historical Data - ALHF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

HF Company (ALHF)

4.44

0.01

(0.23%)

Closed December 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.03	-0.671140939597	4.47	4.54	4.39	1346	4.46627841	DE
4	-0.04	-0.892857142857	4.48	4.65	4.39	1702	4.48943197	DE
12	-0.13	-2.84463894967	4.57	4.65	4.22	1643	4.44500256	DE
26	-0.8	-15.2671755725	5.24	5.64	4.22	1427	4.65383667	DE
52	-0.92	-17.1641791045	5.36	6.1	4.22	1836	5.23503082	DE
156	-2.56	-36.5714285714	7	7.98	4.22	2965	5.81205715	DE
260	-2.66	-37.4647887324	7.1	7.98	4.22	2944	5.89145518	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734111000	4.49	-0.01	-0.22	4.51	4.5599999	4.49	4700
1734024600	4.5	0.01	0.22	4.5	4.58	4.5	4072
1733938200	4.49	-0.02	-0.44	4.55	4.55	4.47	2435
1733851800	4.51	0.01	0.22	4.46	4.51	4.46	1062
1733765400	4.5	0.01	0.22	4.5199999	4.58	4.5	1467
1733506200	4.49	0.04	0.90	4.45	4.49	4.45	242
1733419800	4.45	-0.03	-0.67	4.48	4.51	4.45	797
1733333400	4.48	0.02	0.45	4.46	4.5199999	4.46	1193
1733247000	4.46	-0.03	-0.67	4.49	4.49	4.42	1316
1733160600	4.49	-0.04	-0.88	4.53	4.6	4.49	3390
1732901400	4.53	0	0.00	4.53	4.53	4.53	384
1732815000	4.53	-0.05	-1.09	4.58	4.65	4.5	2917
1732728600	4.58	0.04	0.88	4.54	4.59	4.54	2721
1732642200	4.54	0.06	1.34	4.48	4.54	4.48	827
1732555800	4.48	-0.02	-0.44	4.5	4.5	4.48	454
1732296600	4.5	0.11	2.51	4.4	4.5	4.4	841
1732210200	4.39	0	0.00	4.39	4.39	4.39	1
1732123800	4.39	-0.03	-0.68	4.42	4.44	4.39	604
1732037400	4.42	0	0.00	4.42	4.43	4.42	50
1731951000	4.42	0.02	0.45	4.4	4.42	4.4	97
1731691800	4.4	0.05	1.15	4.35	4.4	4.3	2201
1731605400	4.35	-0.14	-3.12	4.3	4.35	4.3	286
1731519000	4.49	0	0.00	4.49	4.49	4.49	0
1731432600	4.49	0	0.00	4.49	4.49	4.49	0
1731346200	4.49	-0.03	-0.66	4.5199999	4.53	4.49	595
1731087000	4.5199999	-0.08	-1.74	4.62	4.63	4.5199999	3134
1731000600	4.6	0.05	1.10	4.55	4.61	4.54	1539
1730914200	4.55	0.04	0.89	4.51	4.55	4.51	1851
1730827800	4.51	0.01	0.22	4.5	4.51	4.5	2
1730741400	4.5	-0.02	-0.44	4.53	4.54	4.5	1456
1730482200	4.5199999	0.02	0.44	4.5	4.5599999	4.5	1599
1730395800	4.5	-0.02	-0.44	4.5199999	4.5199999	4.5	58
1730309400	4.5199999	-0.03	-0.66	4.55	4.55	4.44	1790
1730223000	4.55	0.25	5.81	4.3	4.5599999	4.3	10329
1730136600	4.3	-0.09	-2.05	4.39	4.39	4.28	9157
1729873800	4.39	0	0.00	4.39	4.39	4.39	1
1729787400	4.39	0.01	0.23	4.38	4.39	4.38	3
1729701000	4.38	-0.03	-0.68	4.41	4.41	4.25	4961
1729614600	4.41	0	0.00	4.41	4.41	4.41	101
1729528200	4.41	-0.01	-0.23	4.43	4.43	4.36	898
1729269000	4.42	0.04	0.91	4.38	4.42	4.38	238
1729182600	4.38	0.05	1.15	4.35	4.38	4.3	1037
1729096200	4.33	0	0.00	4.33	4.33	4.33	0
1729009800	4.33	-0.03	-0.69	4.36	4.36	4.3	918
1728923400	4.36	0.03	0.69	4.34	4.36	4.34	213
1728664200	4.33	-0.06	-1.37	4.4	4.41	4.33	2468
1728577800	4.39	0	0.00	4.39	4.39	4.39	0
1728491400	4.39	-0.02	-0.45	4.41	4.41	4.38	220
1728405000	4.41	-0.01	-0.23	4.42	4.42	4.4	115
1728318600	4.42	0	0.00	4.43	4.45	4.35	2500
1728059400	4.42	-0.09	-2.00	4.51	4.53	4.4	2498
1727973000	4.51	-0.05	-1.10	4.5599999	4.5599999	4.51	582
1727886600	4.5599999	-0.02	-0.44	4.58	4.59	4.5599999	901
1727800200	4.58	0.01	0.22	4.57	4.58	4.57	118
1727713800	4.57	-0.04	-0.87	4.61	4.63	4.5599999	869
1727454600	4.61	0.01	0.22	4.6	4.61	4.6	36
1727368200	4.6	0.02	0.44	4.58	4.6	4.58	126

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