Heidelberg Pharma AG Historical Data - HPHA | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Heidelberg Pharma AG (HPHA)
Heidelberg Pharma AG (HPHA) Historical

Heidelberg Pharma AG (HPHA)

2.62

-0.03

(-1.13%)

Closed July 28 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0700001	2.74510206844	2.5499999	2.69	2.5299999	2574	2.61507921	DE
4	0.03	1.1583011583	2.59	2.69	2.5299999	3322	2.58620329	DE
12	-0.42	-13.8157894737	3.04	3.19	2.5099999	5140	2.78189269	DE
26	-0.72	-21.5568862275	3.34	3.59	2.5099999	7245	3.01072334	DE
52	-1.08	-29.1891891892	3.7	4.05	2.5099999	6719	3.18927601	DE
156	-4.29	-62.0839363242	6.91	7.17	2.5099999	5793	4.48518149	DE
260	-1.58	-37.619047619	4.2	9.7	2.5099999	9470	5.4786889	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	2.67	-0.02	-0.74	2.61	2.67	2.58	4490
1721939160	2.69	0.05	1.89	2.5299999	2.69	2.5299999	1282
1721852820	2.64	0.06	2.33	2.58	2.65	2.58	3194
1721766420	2.58	-0.07	-2.64	2.58	2.58	2.58	300
1721677800	2.65	0.12	4.74	2.63	2.65	2.63	4364
1721420760	2.5299999	-0.07	-2.69	2.5499999	2.63	2.5299999	3732
1721334360	2.6	0.04	1.56	2.63	2.63	2.54	4294
1721248020	2.56	-0.12	-4.48	2.56	2.56	2.56	675
1721161560	2.68	0.12	4.69	2.6	2.69	2.59	2079
1721075160	2.56	-0.03	-1.16	2.59	2.61	2.56	5825
1720815960	2.59	0.03	1.17	2.6	2.64	2.59	3632
1720729560	2.56	0	0.00	2.56	2.67	2.56	1644
1720643220	2.56	0	0.00	2.63	2.63	2.56	1810
1720556760	2.56	0	0.00	2.56	2.64	2.56	3043
1720470360	2.56	-0.03	-1.16	2.6	2.65	2.56	4523
1720211220	2.59	0.04	1.57	2.59	2.6	2.56	9466
1720124820	2.5499999	-0.05	-1.92	2.6	2.61	2.5499999	7677
1720038420	2.6	0.04	1.56	2.6	2.64	2.6	5337
1719952020	2.56	-0.07	-2.66	2.56	2.56	2.56	1400
1719865620	2.63	0.07	2.73	2.64	2.69	2.56	1159
1719606420	2.56	0.01	0.39	2.59	2.64	2.54	1006
1719520020	2.5499999	-0.01	-0.39	2.5499999	2.6	2.5099999	6347
1719433620	2.56	-0.01	-0.39	2.54	2.64	2.54	4716
1719347160	2.5699999	-0.1	-3.75	2.71	2.71	2.5299999	4353
1719260820	2.67	0.01	0.38	2.7599999	2.7599999	2.5299999	12429
1719001620	2.66	-0.12	-4.32	2.77	2.77	2.58	1670
1718915160	2.7799999	0.01	0.36	2.63	2.79	2.63	7356
1718828820	2.77	0.03	1.09	2.74	2.77	2.52	22874
1718742360	2.74	-0.07	-2.49	2.8	2.84	2.74	27978
1718656020	2.81	0.01	0.36	2.88	2.88	2.8	2280
1718396820	2.8	-0.03	-1.06	2.83	2.89	2.8	16762
1718310420	2.83	-0.1	-3.41	2.85	2.85	2.82	4586
1718224020	2.93	0	0.00	2.85	2.93	2.83	2986
1718137620	2.93	0.07	2.45	2.86	2.93	2.86	400
1718051220	2.86	-0.08	-2.72	2.86	2.86	2.86	357
1717792020	2.94	0.09	3.16	2.87	2.94	2.86	8158
1717705620	2.85	-0.07	-2.40	2.93	2.93	2.85	2047
1717619220	2.92	0	0.00	2.84	2.93	2.84	5943
1717532820	2.92	0	0.00	2.83	2.92	2.83	1437
1717446420	2.92	0.06	2.10	2.81	2.93	2.81	9606
1717187220	2.86	0	0.00	2.85	2.94	2.84	4447
1717100820	2.86	-0.06	-2.05	2.81	2.95	2.81	4635
1717014420	2.92	0.04	1.39	2.97	2.97	2.89	5337
1716928020	2.88	-0.01	-0.35	2.85	2.97	2.85	3493
1716841560	2.89	-0.01	-0.34	2.85	2.97	2.85	9459
1716582420	2.9	-0.04	-1.36	2.91	2.96	2.89	3075
1716496020	2.94	0.01	0.34	2.99	2.99	2.92	6727
1716409620	2.93	-0.05	-1.68	2.96	2.98	2.91	10726
1716323160	2.98	0.04	1.36	2.94	2.98	2.94	1541
1716236760	2.94	-0.05	-1.67	2.98	2.98	2.94	6210
1715977620	2.99	0.01	0.34	2.98	2.99	2.95	9634
1715891220	2.98	0.04	1.36	2.95	2.98	2.94	6561
1715804820	2.94	-0.05	-1.67	2.92	3.0299999	2.92	6608
1715718420	2.99	-0.01	-0.33	2.91	3	2.91	415
1715631960	3	0.04	1.35	2.96	3	2.96	1239
1715372820	2.96	-0.02	-0.67	2.95	3.0299999	2.95	7711
1715286420	2.98	0.02	0.68	2.94	2.98	2.94	312
1715200020	2.96	-0.23	-7.21	3	3	2.96	1762
1715113620	3.19	0.22	7.41	2.93	3.19	2.93	749
1715027220	2.97	-0.11	-3.57	3.04	3.06	2.97	3866
1714767960	3.08	0	0.00	3.08	3.08	3.08	0
1714681560	3.08	-0.01	-0.32	3.09	3.09	2.98	13967
1714508820	3.09	0.16	5.46	2.99	3.09	2.95	16986
1714422420	2.93	-0.05	-1.68	2.97	3	2.93	2242

Heidelberg Pharma

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