H155S Historical Data - H155S | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
H155S (H155S)
H155S (H155S) Historical

H155S (H155S)

29.63

0.45

(1.54%)

Closed July 29 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

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

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	29.18	-0.95	-3.15	28.84	30.15	28.71	0
1721925000	30.13	-1.75	-5.49	29.97	30.61	27.4	0
1721838600	31.88	-5.95	-15.73	35.07	35.13	31.62	0
1721752200	37.83	2.04	5.70	36.49	37.9	36.02	0
1721665800	35.79	0.16	0.45	35.06	37.24	35.06	0
1721406600	35.63	0	0.00	35.63	35.63	35.63	0
1721320200	35.63	-2.43	-6.38	37.71	38.49	35.34	0
1721233800	38.06	-4.1	-9.72	41.77	41.77	38.03	0
1721147400	42.16	-1.64	-3.74	42.97	43.25	41.78	0
1721061000	43.8	0.73	1.69	41.7	44.24	41.65	0
1720801800	43.07	0.98	2.33	41.21	43.16	40.87	0
1720715400	42.09	-2.19	-4.95	45.35	45.99	42.07	0
1720629000	44.28	0.53	1.21	43.88	44.66	43.88	0
1720542600	43.75	0.51	1.18	44.02	44.43	43.75	0
1720456200	43.24	0.57	1.34	42.76	43.44	42.76	0
1720197000	42.67	1.5	3.64	41.41	42.67	41.32	0
1720110600	41.17	0.53	1.30	41.39	41.43	41.02	0
1720024200	40.64	1.53	3.91	40.06	40.74	39.57	0
1719937800	39.11	1.78	4.77	37.88	39.11	37.04	0
1719851400	37.33	-1.66	-4.26	37.78	37.82	36.33	0
1719592200	38.99	1.39	3.70	39.06	40.25	38.41	0
1719505800	37.6	-0.03	-0.08	37.5	38.68	37.35	0
1719419400	37.63	0.37	0.99	37.98	38.5	37.13	0
1719333000	37.26	0.21	0.57	35.88	37.26	35.37	0
1719246600	37.05	-0.76	-2.01	37.82	38.1	36.22	0
1718987400	37.81	-1.79	-4.52	38.59	38.68	37.32	0
1718901000	39.6	-0.41	-1.02	40.62	40.96	39	0
1718814600	40.01	0.73	1.86	39.82	40.02	39.76	0
1718728200	39.28	1.27	3.34	39.58	40.08	39	0
1718641800	38.01	1.05	2.84	37.48	38.01	37.13	0
1718382600	36.96	0.53	1.45	37.03	37.24	36	0
1718296200	36.43	0.9	2.53	36.55	36.96	35.87	0
1718209800	35.53	3.46	10.79	33.42	35.62	33.259999	0
1718123400	32.07	0.52	1.65	31.92	32.259999	31.05	0
1718037000	31.55	0	0.00	31.55	31.55	31.55	0
1717777800	31.55	0.35	1.12	31.46	31.79	30.34	0
1717691400	31.2	0.79	2.60	31.33	31.69	31.06	0
1717605000	30.41	3.53	13.13	28.37	30.41	28	0
1717518600	26.88	-0.22	-0.81	27.28	27.36	26.32	0
1717432200	27.1	2.5	10.16	27.42	28.21	26.73	0
1717173000	24.6	-3.23	-11.61	26.6	27.59	24.56	0
1717086600	27.83	-1.48	-5.05	27.87	28.78	27.46	0
1717000200	29.31	-0.6	-2.01	29.52	29.69	28.61	0
1716913800	29.91	-0.18	-0.60	29.76	30.47	29.41	0
1716827400	30.09	0.24	0.80	29.52	30.09	29.5	0
1716568200	29.85	-0.22	-0.73	28.24	30.03	28.1	0
1716481800	30.07	0.74	2.52	30.49	31.06	29.2	0
1716395400	29.33	0.88	3.09	29.06	29.36	28.59	0
1716309000	28.45	-0.09	-0.32	28.49	28.61	27.88	0
1716222600	28.54	0.96	3.48	27.68	28.6	27.51	0
1715963400	27.58	-1.02	-3.57	27.83	28.04	27.44	0
1715877000	28.6	1.56	5.77	28.19	28.61	27.96	0
1715790600	27.04	2.56	10.46	25.48	27.13	25.37	0
1715704200	24.48	0	0.00	24.48	24.48	24.48	0
1715617800	24.48	0.42	1.75	24.63	24.87	24.24	0
1715358600	24.06	0.14	0.59	24	25.03	23.84	0
1715272200	23.92	0.25	1.06	23.36	24.06	23.04	0
1715185800	23.67	-0.47	-1.95	23.79	24.04	22.69	0
1715099400	24.14	1.24	5.41	23.68	24.2	23.38	0
1715013000	22.9	1.09	5.00	21.92	22.9	21.92	0
1714753800	21.81	4.12	23.29	19.8	22.05	19.57	0
1714667400	17.69	-2.24	-11.24	17.81	18.52	16.69	0
1714494600	19.93	-0.83	-4.00	21.15	21.3	19.93	0
1714408200	20.76	0.11	0.53	21.26	21.55	20.67	0

NLBNPIT1W6C8 20991231 20...

Steakholder Foods

Bank of America

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