HF Company (ALHF)
EU
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 | 0.13 | 2.61569416499 | 4.97 | 5.1 | 4.87 | 1455 | 4.94097568 | DE |
| 4 | 0.35 | 7.36842105263 | 4.75 | 5.1 | 4.69 | 2461 | 4.83042401 | DE |
| 12 | 0.59 | 13.0820399113 | 4.51 | 5.1 | 4.31 | 3111 | 4.64755573 | DE |
| 26 | 0.53 | 11.5973741794 | 4.57 | 5.1 | 4.25 | 2175 | 4.58736071 | DE |
| 52 | -0.56 | -9.89399293286 | 5.66 | 6.1 | 4.25 | 2117 | 4.99542459 | DE |
| 156 | -0.8 | -13.5593220339 | 5.9 | 7.98 | 4.25 | 2696 | 5.4915892 | DE |
| 260 | -2 | -28.1690140845 | 7.1 | 7.98 | 4.25 | 2968 | 5.8099209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 4.96 | 0 | 0.00 | 4.96 | 5 | 4.92 | 1695 |
| 1741800600 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.94 | 441 |
| 1741714200 | 4.96 | 0 | 0.00 | 4.96 | 5 | 4.95 | 1339 |
| 1741627800 | 4.96 | 0.04 | 0.81 | 4.94 | 4.96 | 4.94 | 341 |
| 1741368600 | 4.92 | 0.05 | 1.03 | 4.97 | 5 | 4.87 | 3461 |
| 1741282200 | 4.87 | -0.11 | -2.21 | 4.99 | 4.99 | 4.86 | 2454 |
| 1741195800 | 4.98 | 0.1 | 2.05 | 4.88 | 5 | 4.88 | 2783 |
| 1741109400 | 4.88 | -0.08 | -1.61 | 4.96 | 4.96 | 4.85 | 3573 |
| 1741023000 | 4.96 | 0.13 | 2.69 | 4.83 | 4.97 | 4.83 | 2147 |
| 1740763800 | 4.83 | 0.03 | 0.63 | 4.82 | 4.84 | 4.79 | 858 |
| 1740677400 | 4.8 | 0.02 | 0.42 | 4.73 | 4.8 | 4.71 | 7395 |
| 1740591000 | 4.78 | -0.01 | -0.21 | 4.79 | 4.82 | 4.78 | 312 |
| 1740504600 | 4.79 | 0.05 | 1.05 | 4.74 | 4.79 | 4.73 | 1584 |
| 1740418200 | 4.74 | -0.11 | -2.27 | 4.83 | 4.83 | 4.74 | 1216 |
| 1740159000 | 4.85 | 0.05 | 1.04 | 4.8099999 | 4.85 | 4.8 | 2661 |
| 1740072600 | 4.8 | 0.07 | 1.48 | 4.73 | 4.85 | 4.73 | 4314 |
| 1739986200 | 4.73 | -0.03 | -0.63 | 4.74 | 4.7699999 | 4.73 | 2208 |
| 1739899800 | 4.76 | 0.04 | 0.85 | 4.72 | 4.76 | 4.7 | 1892 |
| 1739813400 | 4.72 | -0.03 | -0.63 | 4.7699999 | 4.78 | 4.69 | 7890 |
| 1739554200 | 4.75 | 0 | 0.00 | 4.75 | 4.7699999 | 4.75 | 656 |
| 1739467800 | 4.75 | 0.04 | 0.85 | 4.69 | 4.7699999 | 4.68 | 3305 |
| 1739381400 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1739295000 | 4.71 | -0.02 | -0.42 | 4.8 | 4.8 | 4.68 | 1982 |
| 1739208600 | 4.73 | 0.07 | 1.50 | 4.67 | 4.75 | 4.67 | 2309 |
| 1738949400 | 4.66 | -0.04 | -0.85 | 4.7 | 4.7 | 4.64 | 3160 |
| 1738863000 | 4.7 | 0.02 | 0.43 | 4.68 | 4.85 | 4.68 | 12196 |
| 1738776600 | 4.68 | -0.02 | -0.43 | 4.7 | 4.71 | 4.59 | 8983 |
| 1738690200 | 4.7 | 0.25 | 5.62 | 4.5599999 | 4.92 | 4.5599999 | 25450 |
| 1738603800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.42 | 272 |
| 1738344600 | 4.45 | 0 | 0.00 | 4.45 | 4.46 | 4.39 | 3892 |
| 1738258200 | 4.45 | -0.02 | -0.45 | 4.4 | 4.45 | 4.4 | 1819 |
| 1738171800 | 4.47 | 0.01 | 0.22 | 4.46 | 4.5 | 4.46 | 699 |
| 1738085400 | 4.46 | -0.03 | -0.67 | 4.49 | 4.53 | 4.46 | 740 |
| 1737999000 | 4.49 | 0.02 | 0.45 | 4.49 | 4.57 | 4.47 | 1326 |
| 1737739800 | 4.47 | 0.01 | 0.22 | 4.46 | 4.47 | 4.45 | 541 |
| 1737653400 | 4.46 | 0.01 | 0.22 | 4.46 | 4.46 | 4.45 | 30527 |
| 1737567000 | 4.45 | -0.08 | -1.77 | 4.5 | 4.54 | 4.45 | 2228 |
| 1737480600 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1737394200 | 4.53 | 0.07 | 1.57 | 4.46 | 4.53 | 4.46 | 341 |
| 1737135000 | 4.46 | 0.05 | 1.13 | 4.41 | 4.46 | 4.41 | 1077 |
| 1737048600 | 4.41 | -0.09 | -2.00 | 4.51 | 4.5199999 | 4.3099999 | 6998 |
| 1736962200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 1 |
| 1736875800 | 4.5 | 0.01 | 0.22 | 4.49 | 4.5 | 4.49 | 135 |
| 1736789400 | 4.49 | -0.01 | -0.22 | 4.5199999 | 4.5199999 | 4.47 | 1809 |
| 1736530200 | 4.5 | -0.06 | -1.32 | 4.5599999 | 4.5599999 | 4.5 | 1306 |
| 1736443800 | 4.5599999 | 0.02 | 0.44 | 4.54 | 4.5599999 | 4.51 | 767 |
| 1736357400 | 4.54 | 0.01 | 0.22 | 4.53 | 4.54 | 4.51 | 241 |
| 1736271000 | 4.53 | -0.01 | -0.22 | 4.54 | 4.54 | 4.5 | 1521 |
| 1736184600 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.5 | 2303 |
| 1735925400 | 4.54 | 0.05 | 1.11 | 4.49 | 4.54 | 4.47 | 960 |
| 1735839000 | 4.49 | 0.02 | 0.45 | 4.47 | 4.49 | 4.47 | 324 |
| 1735666200 | 4.47 | 0 | 0.00 | 4.47 | 4.48 | 4.47 | 106 |
| 1735579800 | 4.47 | 0.02 | 0.45 | 4.45 | 4.48 | 4.45 | 81 |
| 1735320600 | 4.45 | 0.01 | 0.23 | 4.44 | 4.46 | 4.44 | 385 |
| 1735061400 | 4.44 | 0.01 | 0.23 | 4.43 | 4.44 | 4.43 | 54 |
| 1734975000 | 4.43 | -0.05 | -1.12 | 4.48 | 4.5 | 4.39 | 3403 |
| 1734715800 | 4.48 | -0.03 | -0.67 | 4.51 | 4.54 | 4.48 | 633 |
| 1734629400 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 1 |
| 1734543000 | 4.51 | 0.01 | 0.22 | 4.47 | 4.51 | 4.44 | 2388 |
| 1734456600 | 4.5 | 0.03 | 0.67 | 4.47 | 4.5 | 4.47 | 306 |
| 1734370200 | 4.47 | -0.02 | -0.45 | 4.49 | 4.49 | 4.47 | 161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
