H255T Historical Data - H255T | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
H255T (H255T)
H255T (H255T) Historical

H255T (H255T)

0.31

-0.11

(-26.19%)

Closed July 16 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721147400	0.31	-0.11	-26.19	0.38	0.39	0.31	0
1721061000	0.42	-0.04	-8.70	0.42	0.45	0.39	0
1720801800	0.46	0.0500001	12.20	0.39	0.47	0.39	0
1720715400	0.4099999	-0.02	-4.65	0.46	0.5	0.4099999	0
1720629000	0.43	0.06	16.22	0.39	0.43	0.39	0
1720542600	0.37	-0.07	-15.91	0.45	0.47	0.37	0
1720456200	0.44	-0.01	-2.22	0.44	0.48	0.43	0
1720197000	0.45	0.06	15.38	0.43	0.49	0.43	0
1720110600	0.39	0.01	2.63	0.38	0.4099999	0.38	0
1720024200	0.38	0.03	8.57	0.37	0.39	0.35	0
1719937800	0.35	0.07	25.00	0.28	0.35	0.27	0
1719851400	0.28	-0.06	-17.65	0.37	0.39	0.28	0
1719592200	0.34	0.04	13.33	0.3	0.37	0.3	0
1719505800	0.3	-0.04	-11.76	0.34	0.35	0.3	0
1719419400	0.34	-0.06	-15.00	0.39	0.39	0.32	0
1719333000	0.4	-0.03	-6.98	0.35	0.4	0.33	0
1719246600	0.43	-0.03	-6.52	0.47	0.47	0.43	0
1718987400	0.46	-0.04	-8.00	0.46	0.46	0.4099999	0
1718901000	0.5	0.03	6.38	0.46	0.53	0.46	0
1718814600	0.47	-0.2	-29.85	0.65	0.65	0.46	0
1718728200	0.67	0.05	8.06	0.6899999	0.73	0.63	0
1718641800	0.62	0.0500001	8.77	0.6	0.66	0.6	0
1718382600	0.5699999	-0.11	-16.18	0.7	0.73	0.5699999	0
1718296200	0.68	-0.13	-16.05	0.8	0.8199999	0.66	0
1718209800	0.81	0.15	22.73	0.66	0.8199999	0.66	0
1718123400	0.66	-0.13	-16.46	0.75	0.75	0.64	0
1718037000	0.79	0	0.00	0.79	0.79	0.79	0
1717777800	0.79	0.03	3.95	0.79	0.81	0.7	0
1717691400	0.76	0.09	13.43	0.72	0.78	0.71	0
1717605000	0.67	0.15	28.85	0.56	0.68	0.56	0
1717518600	0.52	0.04	8.33	0.51	0.5699999	0.46	0
1717432200	0.48	0.06	14.29	0.5	0.52	0.47	0
1717173000	0.42	0	0.00	0.4099999	0.46	0.39	0
1717086600	0.42	0.02	5.00	0.37	0.45	0.37	0
1717000200	0.4	-0.1	-20.00	0.47	0.48	0.39	0
1716913800	0.5	0	0.00	0.49	0.53	0.46	0
1716827400	0.5	-0.04	-7.41	0.52	0.52	0.48	0
1716568200	0.54	-0.01	-1.82	0.48	0.54	0.48	0
1716481800	0.55	-0.01	-1.79	0.59	0.64	0.53	0
1716395400	0.56	0.13	30.23	0.42	0.56	0.4099999	0
1716309000	0.43	-0.11	-20.37	0.49	0.5	0.4	0
1716222600	0.54	0.02	3.85	0.49	0.54	0.48	0
1715963400	0.52	-0.05	-8.77	0.56	0.56	0.5	0
1715877000	0.5699999	-0.04	-6.56	0.65	0.65	0.5699999	0
1715790600	0.61	0.12	24.49	0.56	0.61	0.54	0
1715704200	0.49	0	0.00	0.49	0.49	0.49	0
1715617800	0.49	-0.01	-2.00	0.5	0.51	0.47	0
1715358600	0.5	0	0.00	0.5	0.52	0.49	0
1715272200	0.5	0	0.00	0.49	0.52	0.47	0
1715185800	0.5	-0.08	-13.79	0.55	0.56	0.5	0
1715099400	0.58	0.07	13.73	0.5699999	0.63	0.5699999	0
1715013000	0.51	0.01	2.00	0.48	0.54	0.48	0
1714753800	0.5	0.08	19.05	0.46	0.53	0.46	0
1714667400	0.42	-0.14	-25.00	0.49	0.5	0.42	0
1714494600	0.56	-0.06	-9.68	0.65	0.65	0.55	0
1714408200	0.62	-0.09	-12.68	0.67	0.6899999	0.59	0
1714149000	0.71	-0.13	-15.48	0.91	0.91	0.71	0
1714062600	0.84	0.03	3.70	0.66	0.97	0.61	0
1713976200	0.81	0.18	28.57	0.86	0.89	0.79	0
1713889800	0.63	0.07	12.50	0.65	0.65	0.59	0
1713803400	0.56	-0.02	-3.45	0.58	0.6	0.53	0
1713544200	0.58	-0.1	-14.71	0.61	0.62	0.58	0
1713457800	0.68	-0.05	-6.85	0.68	0.72	0.63	0
1713371400	0.73	-0.02	-2.67	0.6899999	0.77	0.6899999	0

Stifel Best Picks June 2...

First Trust Low Duration...

Direxion Daily AMZN Bull...

Leverage Corn Futures ET...

Ontex Group NV (PK)

Muenchener Hypothekenbank

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