H773S Historical Data - H773S | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
H773S (H773S)
H773S (H773S) Historical

H773S (H773S)

1.55

-0.05

(-3.13%)

Closed June 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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719592200	1.55	-0.05	-3.13	1.58	1.615	1.495	0
1719505800	1.6	-0.03	-1.84	1.62	1.675	1.555	0
1719419400	1.6299999	-0.02	-1.21	1.66	1.725	1.575	0
1719333000	1.65	-0.08	-4.62	1.77	1.77	1.595	0
1719246600	1.73	0.24	16.11	1.535	1.765	1.525	0
1718987400	1.49	-0.1	-6.29	1.65	1.67	1.425	0
1718901000	1.59	0.17	11.97	1.435	1.625	1.415	0
1718814600	1.42	-0.1	-6.58	1.53	1.555	1.41	0
1718728200	1.52	0.02	1.00	1.595	1.6299999	1.445	0
1718641800	1.5049999	0.1	7.50	1.435	1.555	1.365	0
1718382600	1.4	-0.16	-9.97	1.56	1.575	1.315	0
1718296200	1.555	-0.25	-13.85	1.79	1.85	1.455	0
1718209800	1.805	0.12	6.80	1.71	1.875	1.71	0
1718123400	1.69	-0.86	-33.60	2.0299999	2.075	1.645	0
1718037000	2.545	0	0.00	2.545	2.545	2.545	0
1717777800	2.545	-0.09	-3.42	2.605	2.6549999	2.505	0
1717691400	2.6349999	0.09	3.54	2.585	2.675	2.455	0
1717605000	2.545	-0.14	-5.21	2.745	2.745	2.525	0
1717518600	2.685	-0.18	-6.12	2.85	2.86	2.575	0
1717432200	2.86	0.05	1.78	2.915	2.96	2.835	0
1717173000	2.81	0.01	0.36	2.835	2.8849999	2.755	0
1717086600	2.8	0.09	3.51	2.625	2.8	2.575	0
1717000200	2.705	-0.11	-3.74	2.785	2.83	2.625	0
1716913800	2.81	0.14	5.05	2.665	2.815	2.665	0
1716827400	2.675	-0.03	-1.11	2.695	2.725	2.645	0
1716568200	2.705	0	0.00	2.595	2.735	2.535	0
1716481800	2.705	-0.11	-3.74	2.825	2.845	2.675	0
1716395400	2.81	-0.08	-2.60	2.94	2.94	2.785	0
1716309000	2.8849999	-0.14	-4.63	2.945	2.975	2.725	0
1716222600	3.025	0.15	5.22	2.865	3.045	2.865	0
1715963400	2.875	0.06	2.13	2.83	2.895	2.785	0
1715877000	2.815	-0.04	-1.40	2.875	2.8849999	2.765	0
1715790600	2.855	0.06	2.15	2.845	2.8849999	2.805	0
1715704200	2.795	0	0.00	2.795	2.795	2.795	0
1715617800	2.795	0.05	1.82	2.755	2.875	2.725	0
1715358600	2.745	0.13	4.97	2.6349999	2.795	2.625	0
1715272200	2.615	0.12	4.81	2.47	2.645	2.45	0
1715185800	2.495	0.03	1.22	2.48	2.535	2.395	0
1715099400	2.465	0.23	10.29	2.27	2.475	2.2599999	0
1715013000	2.235	0.07	3.47	2.19	2.255	2.1349999	0
1714753800	2.16	0.02	0.93	2.19	2.255	2.115	0
1714667400	2.14	-0.07	-3.17	2.21	2.25	2.115	0
1714494600	2.21	0.02	0.91	2.18	2.325	2.175	0
1714408200	2.19	0.09	4.53	2.185	2.295	2.165	0
1714149000	2.095	-0.2	-8.71	2.425	2.465	2.075	0
1714062600	2.295	0.11	5.03	2.365	2.485	2.195	0
1713976200	2.185	-0.12	-5.21	2.355	2.39	2.175	0
1713889800	2.305	0.23	11.08	2.085	2.325	2.085	0
1713803400	2.075	0.16	8.36	1.95	2.085	1.95	0
1713544200	1.915	0	0.00	1.76	1.945	1.76	0
1713457800	1.915	0.16	9.12	1.78	1.925	1.78	0
1713371400	1.755	0.05	2.93	1.725	1.845	1.715	0
1713285000	1.705	-0.26	-13.01	1.815	1.85	1.69	0
1713198600	1.96	0.03	1.55	1.84	2.075	1.84	0
1712939400	1.93	0	0.26	2.005	2.045	1.89	0
1712853000	1.925	-0.2	-9.20	2.11	2.165	1.85	0
1712766600	2.12	0.02	0.95	2.125	2.235	2.045	0
1712680200	2.1	-0.08	-3.67	2.1549999	2.215	2.1	0
1712593800	2.18	0.09	4.31	2.095	2.205	2.065	0
1712334600	2.09	-0.1	-4.57	2.015	2.1	1.995	0
1712248200	2.19	0.1	4.78	2.045	2.225	2.035	0
1712161800	2.09	0.18	9.14	1.885	2.125	1.825	0
1712075400	1.915	-0.07	-3.28	1.93	2.075	1.89	0

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