Hilton Food (HFG.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 0.451467268623 | 886 | 936 | 871 | 233 | 885.84020619 | DE |
| 4 | -53 | -5.62036055143 | 943 | 995 | 871 | 301 | 950.50757576 | DE |
| 12 | -2 | -0.224215246637 | 892 | 995 | 863 | 420 | 943.3563275 | DE |
| 26 | 61 | 7.35826296743 | 829 | 995 | 800 | 717 | 888.57082752 | DE |
| 52 | 107 | 13.6653895275 | 783 | 995 | 627 | 560 | 823.39462714 | DE |
| 156 | -211 | -19.1643960036 | 1101 | 1250.2 | 497.818 | 1074 | 661.49979499 | DE |
| 260 | -101 | -10.1917255298 | 991 | 1298 | 497.818 | 920 | 745.3925291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726843740 | 890 | 4 | 0.45 | 884 | 915 | 884 | 0 |
| 1726756740 | 886 | 6 | 0.68 | 888 | 905 | 871 | 1135 |
| 1726669920 | 880 | 3 | 0.34 | 905 | 905 | 871 | 25 |
| 1726586700 | 877 | -24 | -2.66 | 901 | 905 | 871 | 4 |
| 1726498920 | 901 | 0 | 0.00 | 903 | 936 | 884 | 0 |
| 1726238280 | 901 | 11 | 1.24 | 886 | 901 | 873 | 0 |
| 1726151880 | 890 | -11 | -1.22 | 892 | 909 | 875 | 0 |
| 1726068360 | 901 | 0 | 0.00 | 901 | 901 | 901 | 0 |
| 1725981960 | 901 | 0 | 0.00 | 890 | 909 | 890 | 128 |
| 1725892800 | 901 | 0 | 0.00 | 922 | 936 | 886 | 2 |
| 1725633480 | 901 | -21 | -2.28 | 920 | 922 | 896 | 0 |
| 1725547140 | 922 | -19 | -2.02 | 987 | 987 | 917 | 4 |
| 1725460740 | 941 | -31 | -3.19 | 943 | 978 | 913 | 3 |
| 1725374160 | 972 | -9 | -0.92 | 978 | 991 | 970 | 610 |
| 1725287700 | 981 | 3 | 0.31 | 995 | 995 | 974 | 535 |
| 1725028800 | 978 | 8 | 0.82 | 955 | 991 | 955 | 1175 |
| 1724942100 | 970 | 17 | 1.78 | 960 | 995 | 953 | 56 |
| 1724858700 | 953 | -15 | -1.55 | 989 | 995 | 953 | 857 |
| 1724772540 | 968 | -2 | -0.21 | 970 | 981 | 968 | 109 |
| 1724423820 | 970 | 10 | 1.04 | 943 | 974 | 941 | 769 |
| 1724340540 | 960 | -4 | -0.41 | 938 | 972 | 930 | 0 |
| 1724251080 | 964 | 7 | 0.73 | 947 | 964 | 945 | 948 |
| 1724167740 | 957 | -9 | -0.93 | 943 | 964 | 930.46 | 1511 |
| 1724081220 | 966 | -6 | -0.62 | 970 | 970 | 955 | 5300 |
| 1723821960 | 972 | 4 | 0.41 | 974 | 974 | 960 | 0 |
| 1723732740 | 968 | 27 | 2.87 | 932 | 974 | 926 | 1621 |
| 1723646340 | 941 | 32 | 3.52 | 926 | 943 | 917 | 608 |
| 1723559520 | 909 | -21 | -2.26 | 928 | 928 | 905 | 0 |
| 1723473480 | 930 | 4 | 0.43 | 941 | 941 | 903 | 141 |
| 1723213920 | 926 | 13 | 1.42 | 907 | 930 | 907 | 173 |
| 1723130700 | 913 | 6 | 0.66 | 920 | 941 | 877 | 221 |
| 1723044540 | 907 | 38 | 4.37 | 898 | 917 | 871 | 455 |
| 1722958080 | 869 | -21 | -2.36 | 875 | 905 | 867 | 0 |
| 1722871620 | 890 | -13 | -1.44 | 880 | 894 | 871 | 0 |
| 1722612480 | 903 | -14 | -1.53 | 941 | 945 | 896 | 441 |
| 1722526140 | 917 | -17 | -1.82 | 932 | 938 | 898 | 431 |
| 1722436440 | 934 | 17 | 1.85 | 913 | 941 | 905 | 3013 |
| 1722353220 | 917 | 0 | 0.00 | 913 | 934 | 884 | 600 |
| 1722266880 | 917 | -3 | -0.33 | 896 | 924 | 894 | 385 |
| 1722004560 | 920 | 34 | 3.84 | 884 | 920 | 884 | 155 |
| 1721918040 | 886 | -10 | -1.12 | 890 | 894 | 880 | 316 |
| 1721834940 | 896 | -5 | -0.55 | 896 | 903 | 863 | 574 |
| 1721745720 | 901 | -4 | -0.44 | 894 | 911 | 892 | 350 |
| 1721658960 | 905 | 4 | 0.44 | 894 | 915 | 894 | 577 |
| 1721399700 | 901 | -12 | -1.31 | 904.34 | 909 | 901 | 218 |
| 1721313360 | 913 | 12 | 1.33 | 907 | 922 | 903 | 563 |
| 1721229420 | 901 | -12 | -1.31 | 920 | 922 | 901 | 0 |
| 1721140560 | 913 | 6 | 0.66 | 917 | 920 | 905 | 0 |
| 1721057340 | 907 | 0 | 0.00 | 920 | 926 | 907 | 0 |
| 1720798020 | 907 | 4 | 0.44 | 901 | 913 | 901 | 0 |
| 1720711680 | 903 | -10 | -1.10 | 901 | 920 | 894 | 341 |
| 1720623300 | 913 | -4 | -0.44 | 909 | 928 | 909 | 0 |
| 1720538880 | 917 | 6 | 0.66 | 911 | 941 | 911 | 0 |
| 1720452360 | 911 | -2 | -0.22 | 903 | 924 | 903 | 0 |
| 1720193280 | 913 | 10 | 1.11 | 880 | 926 | 863 | 0 |
| 1720103580 | 903 | 5 | 0.56 | 892 | 907 | 892 | 0 |
| 1720020540 | 898 | -9 | -0.99 | 905 | 911 | 884 | 0 |
| 1719934080 | 907 | 4 | 0.44 | 890 | 909 | 890 | 0 |
| 1719847500 | 903 | 13 | 1.46 | 880 | 913 | 880 | 0 |
| 1719585240 | 890 | -19 | -2.09 | 892 | 922 | 865 | 0 |
| 1719502140 | 909 | -2 | -0.22 | 890 | 928 | 865 | 0 |
| 1719415980 | 911 | 10 | 1.11 | 863 | 913 | 863 | 0 |
| 1719329280 | 901 | -2 | -0.22 | 880 | 920 | 863 | 0 |
| 1719242880 | 903 | 2 | 0.22 | 896 | 911 | 888 | 0 |
| 1718983740 | 901 | -4 | -0.44 | 880 | 928 | 852 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
