Les Hotels De Paris Historical Data - HDP | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Les Hotels De Paris (HDP)
Les Hotels De Paris (HDP) Historical

Les Hotels De Paris (HDP)

1.11

-0.07

(-5.93%)

Closed December 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-6.72268907563	1.19	1.19	1.11	983	1.18037288	DE
4	-0.18	-13.9534883721	1.29	1.4	1.08	670	1.21223899	DE
12	-0.47	-29.746835443	1.58	1.65	1.08	601	1.32821203	DE
26	-1.69	-60.3571428571	2.8	3	1.08	707	1.98975865	DE
52	-1.89	-63	3	3.26	1.08	675	2.47467472	DE
156	-0.59	-34.7058823529	1.7	3.38	1	641	2.11988093	DE
260	-2.65	-70.4787234043	3.76	4.28	1	552	2.27033522	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735320600	1.11	-0.07	-5.93	1.16	1.16	1.11	261
1735061400	1.18	-0.01	-0.84	1.18	1.18	1.18	2840
1734975000	1.19	0	0.00	1.19	1.19	1.19	0
1734715800	1.19	0	0.00	1.19	1.19	1.19	110
1734629400	1.19	0	0.00	1.08	1.19	1.08	3013
1734543000	1.19	0.07	6.25	1.19	1.19	1.19	100
1734456600	1.12	-0.08	-6.67	1.12	1.12	1.12	1260
1734370200	1.2	0	0.00	1.2	1.2	1.2	250
1734111000	1.2	-0.05	-4.00	1.37	1.37	1.2	1462
1734024600	1.25	-0.14	-10.07	1.25	1.25	1.25	1100
1733938200	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1733851800	1.3899999	0	0.00	1.3899999	1.3899999	1.3899999	0
1733765400	1.3899999	0.16	13.01	1.3899999	1.3899999	1.3899999	10
1733506200	1.23	0.02	1.65	1.4	1.4	1.23	91
1733419800	1.21	0.01	0.83	1.21	1.21	1.21	150
1733333400	1.2	-0.2	-14.29	1.2	1.2	1.2	100
1733247000	1.4	0.2	16.67	1.25	1.4	1.25	1381
1733160600	1.2	-0.09	-6.98	1.2	1.2	1.2	191
1732901400	1.29	0.09	7.50	1.29	1.29	1.29	1
1732815000	1.2	-0.19	-13.67	1.2	1.2	1.2	832
1732728600	1.3899999	-0.02	-1.42	1.3899999	1.3899999	1.3899999	150
1732642200	1.41	0.11	8.46	1.41	1.41	1.41	81
1732555800	1.3	-0.1	-7.14	1.3	1.3	1.3	700
1732296600	1.4	-0.03	-2.10	1.34	1.4	1.34	109
1732210200	1.43	0.18	14.40	1.3	1.43	1.3	39
1732123800	1.25	0	0.00	1.25	1.25	1.25	180
1732037400	1.25	-0.16	-11.35	1.26	1.26	1.25	263
1731951000	1.41	0	0.00	1.41	1.41	1.41	0
1731691800	1.41	0.08	6.02	1.44	1.44	1.41	60
1731605400	1.33	0.07	5.56	1.33	1.33	1.33	3211
1731519000	1.26	0	0.00	1.26	1.26	1.26	0
1731432600	1.26	-0.15	-10.64	1.26	1.26	1.26	2185
1731346200	1.41	0	0.00	1.32	1.41	1.32	1004
1731087000	1.41	-0.01	-0.70	1.33	1.41	1.33	1006
1731000600	1.42	0	0.00	1.42	1.42	1.42	10
1730914200	1.42	0	0.00	1.42	1.42	1.42	0
1730827800	1.42	0	0.00	1.42	1.42	1.42	0
1730741400	1.42	0	0.00	1.42	1.42	1.42	1
1730482200	1.42	0	0.00	1.42	1.42	1.42	0
1730395800	1.42	0	0.00	1.42	1.42	1.42	0
1730309400	1.42	0	0.00	1.42	1.42	1.42	0
1730223000	1.42	0	0.00	1.42	1.42	1.42	10
1730136600	1.42	-0.02	-1.39	1.42	1.42	1.42	1607
1729873800	1.44	0.12	9.09	1.44	1.44	1.44	1
1729787400	1.32	-0.16	-10.81	1.32	1.32	1.32	130
1729701000	1.48	0	0.00	1.48	1.48	1.48	0
1729614600	1.48	0	0.00	1.48	1.48	1.48	0
1729528200	1.48	0.02	1.37	1.48	1.48	1.48	69
1729269000	1.46	-0.04	-2.67	1.47	1.47	1.46	369
1729182600	1.5	0.14	10.29	1.5	1.5	1.5	1
1729096200	1.36	0.01	0.74	1.58	1.58	1.36	502
1729009800	1.35	-0.05	-3.57	1.36	1.36	1.35	1371
1728923400	1.4	-0.2	-12.50	1.43	1.43	1.4	470
1728664200	1.6	0.13	8.84	1.6	1.6	1.6	82
1728577800	1.47	-0.18	-10.91	1.47	1.47	1.47	5400
1728491400	1.65	0	0.00	1.65	1.65	1.65	669
1728405000	1.65	0.05	3.12	1.65	1.65	1.65	41
1728318600	1.6	0.02	1.27	1.61	1.61	1.6	1100
1728059400	1.58	0.08	5.33	1.58	1.58	1.58	9
1727973000	1.5	-0.04	-2.60	1.5	1.5	1.5	500
1727886600	1.54	-0.23	-12.99	1.54	1.54	1.54	1822
1727800200	1.77	0.1	5.99	1.77	1.77	1.77	304
1727713800	1.67	-0.22	-11.64	1.67	1.67	1.67	1440

Les Hotels De Paris

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