Helloworld Travel Limited (HLO)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 5.36912751678 | 1.49 | 1.575 | 1.48 | 193032 | 1.53026795 | DE |
| 4 | -0.11 | -6.54761904762 | 1.68 | 1.765 | 1.47 | 477170 | 1.63077146 | DE |
| 12 | -0.415 | -20.9068010076 | 1.985 | 2.15 | 1.47 | 375181 | 1.80183598 | DE |
| 26 | -0.37 | -19.0721649485 | 1.94 | 2.15 | 1.47 | 303684 | 1.84345029 | DE |
| 52 | -1.33 | -45.8620689655 | 2.9 | 3.03 | 1.47 | 333029 | 2.06505618 | DE |
| 156 | -0.9 | -36.4372469636 | 2.47 | 3.29 | 1.3 | 398158 | 2.31290285 | DE |
| 260 | 0.53 | 50.9615384615 | 1.04 | 3.36 | 0.96 | 454461 | 2.26392968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743052500 | 1.55 | -0.01 | -0.64 | 1.57 | 1.57 | 1.535 | 144048 |
| 1742966100 | 1.56 | 0.03 | 1.63 | 1.54 | 1.575 | 1.53 | 111051 |
| 1742879700 | 1.535 | -0.01 | -0.65 | 1.55 | 1.57 | 1.53 | 118319 |
| 1742793300 | 1.545 | 0.03 | 1.98 | 1.51 | 1.55 | 1.5049999 | 245744 |
| 1742534100 | 1.5149999 | 0 | 0.00 | 1.525 | 1.545 | 1.51 | 126791 |
| 1742447700 | 1.5149999 | 0.03 | 2.36 | 1.49 | 1.5575 | 1.48 | 363254 |
| 1742361300 | 1.48 | 0 | 0.00 | 1.48 | 1.495 | 1.47 | 113650 |
| 1742274900 | 1.48 | -0.01 | -0.34 | 1.5 | 1.53 | 1.48 | 282103 |
| 1742188500 | 1.485 | -0.03 | -1.66 | 1.525 | 1.53 | 1.475 | 217250 |
| 1741929300 | 1.51 | 0.01 | 0.67 | 1.525 | 1.56 | 1.485 | 413642 |
| 1741842900 | 1.5 | -0.02 | -1.15 | 1.54 | 1.56 | 1.49 | 368054 |
| 1741756500 | 1.5175 | -0.08 | -4.86 | 1.575 | 1.605 | 1.51 | 928484 |
| 1741670100 | 1.595 | -0.14 | -7.80 | 1.65 | 1.655 | 1.58 | 883136 |
| 1741583700 | 1.73 | 0 | 0.00 | 1.74 | 1.76 | 1.72 | 528103 |
| 1741324500 | 1.73 | 0.05 | 2.98 | 1.73 | 1.745 | 1.685 | 515970 |
| 1741238100 | 1.68 | -0.01 | -0.59 | 1.695 | 1.7075 | 1.665 | 498428 |
| 1741151700 | 1.69 | -0.01 | -0.29 | 1.7 | 1.715 | 1.685 | 394762 |
| 1741065300 | 1.695 | -0.07 | -3.69 | 1.765 | 1.765 | 1.695 | 442028 |
| 1740978900 | 1.76 | 0.07 | 4.14 | 1.695 | 1.76 | 1.685 | 850888 |
| 1740719700 | 1.69 | -0.01 | -0.29 | 1.68 | 1.695 | 1.65 | 848620 |
| 1740633300 | 1.695 | 0.04 | 2.42 | 1.68 | 1.73 | 1.645 | 1293126 |
| 1740546900 | 1.655 | -0.39 | -19.07 | 1.75 | 1.75 | 1.555 | 2766536 |
| 1740460500 | 2.045 | 0 | 0.25 | 2.04 | 2.05 | 2.02 | 258173 |
| 1740374100 | 2.04 | -0.01 | -0.49 | 2.05 | 2.08 | 2.04 | 162133 |
| 1740114900 | 2.05 | -0.01 | -0.49 | 2.06 | 2.09 | 2.05 | 184349 |
| 1740028500 | 2.06 | 0.02 | 0.73 | 2.06 | 2.06 | 2.0299999 | 184664 |
| 1739942100 | 2.045 | -0.02 | -0.73 | 2.08 | 2.09 | 2.0299999 | 144312 |
| 1739855700 | 2.06 | -0.03 | -1.44 | 2.1 | 2.12 | 2.06 | 104876 |
| 1739769300 | 2.09 | 0.01 | 0.48 | 2.08 | 2.11 | 2.06 | 184884 |
| 1739510100 | 2.08 | 0.03 | 1.46 | 2.05 | 2.085 | 2.05 | 174826 |
| 1739423700 | 2.05 | 0 | 0.00 | 2.06 | 2.06 | 2.04 | 158387 |
| 1739337300 | 2.05 | 0.01 | 0.74 | 2.0299999 | 2.07 | 2.0299999 | 244104 |
| 1739250900 | 2.035 | 0.01 | 0.25 | 2.0299999 | 2.05 | 2.02 | 178002 |
| 1739164500 | 2.0299999 | 0 | 0.00 | 2.02 | 2.04 | 2.005 | 206850 |
| 1738905300 | 2.0299999 | 0.03 | 1.75 | 1.995 | 2.04 | 1.995 | 431102 |
| 1738818900 | 1.995 | -0.03 | -1.24 | 2 | 2.035 | 1.9875 | 163283 |
| 1738732500 | 2.02 | 0.04 | 2.02 | 1.98 | 2.0299999 | 1.98 | 341579 |
| 1738646100 | 1.98 | 0.05 | 2.59 | 1.94 | 1.985 | 1.94 | 295237 |
| 1738559700 | 1.93 | -0.07 | -3.50 | 2 | 2 | 1.93 | 399924 |
| 1738300500 | 2 | -0.02 | -0.99 | 2.02 | 2.0299999 | 2 | 107313 |
| 1738214100 | 2.02 | 0.04 | 2.28 | 1.98 | 2.0299999 | 1.97 | 395104 |
| 1738127700 | 1.975 | 0.06 | 2.86 | 1.945 | 1.98 | 1.945 | 265058 |
| 1738041300 | 1.92 | 0 | 0.26 | 1.915 | 1.99 | 1.915 | 279736 |
| 1737695700 | 1.915 | -0.05 | -2.30 | 1.96 | 1.99 | 1.915 | 569700 |
| 1737609300 | 1.96 | -0.02 | -1.01 | 1.975 | 1.985 | 1.96 | 325108 |
| 1737522900 | 1.98 | -0.02 | -1.00 | 1.975 | 2.0299999 | 1.975 | 220705 |
| 1737436500 | 2 | 0.03 | 1.52 | 2 | 2 | 1.97 | 216388 |
| 1737350100 | 1.97 | -0.07 | -3.43 | 2.07 | 2.07 | 1.97 | 257455 |
| 1737090900 | 2.04 | 0.06 | 3.03 | 1.98 | 2.04 | 1.96 | 283567 |
| 1737004500 | 1.98 | 0.01 | 0.76 | 1.99 | 2.0099999 | 1.97 | 345484 |
| 1736918100 | 1.965 | -0.01 | -0.51 | 1.98 | 1.995 | 1.945 | 274013 |
| 1736831700 | 1.975 | 0.03 | 1.28 | 1.97 | 1.995 | 1.94 | 208309 |
| 1736745300 | 1.95 | -0.04 | -1.76 | 1.98 | 1.99 | 1.95 | 268746 |
| 1736486100 | 1.985 | -0.02 | -0.75 | 1.99 | 2.0099999 | 1.98 | 132306 |
| 1736399700 | 2 | -0.01 | -0.50 | 2.0099999 | 2.0099999 | 1.975 | 166129 |
| 1736313300 | 2.0099999 | -0.03 | -1.47 | 2.0299999 | 2.04 | 2 | 244076 |
| 1736226900 | 2.04 | -0.05 | -2.16 | 2.05 | 2.09 | 2.0299999 | 228900 |
| 1736140500 | 2.085 | -0.04 | -1.65 | 2.14 | 2.14 | 2.04 | 292165 |
| 1735881300 | 2.12 | 0.09 | 4.43 | 2.0299999 | 2.15 | 2.0099999 | 537758 |
| 1735794900 | 2.0299999 | 0.07 | 3.84 | 1.985 | 2.0299999 | 1.935 | 391031 |
| 1735617660 | 1.955 | -0.04 | -1.76 | 1.985 | 1.995 | 1.955 | 89997 |
| 1735535700 | 1.99 | 0.02 | 1.02 | 1.965 | 1.99 | 1.94 | 57111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
