HHSE

Hannover House (PK) Historical Data

HHSE Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 0.015 0.00 0.0% 0.01498 0.015 0.0142 66,000
Dec 01 2021 0.015 -0.00276 -15.54% 0.01654 0.0175 0.015 51,300
Nov 30 2021 0.01776 0.00206 13.12% 0.0164 0.01776 0.0164 245
Nov 29 2021 0.0157 0.00 +0.00% 0.0158 0.022 0.0148 0
Nov 29 2021 0.0157 -0.0001 -0.63% 0.0158 0.022 0.0148 776,728
Nov 26 2021 0.0158 0.00 +0.00% 0.0158 0.0158 0.013805 0
Nov 26 2021 0.0158 0.0013 8.97% 0.0158 0.0158 0.013805 15,621
Nov 25 2021 0.0145 0.00 +0.00% 0.01221 0.0158 0.0122 0
Nov 24 2021 0.0145 -0.0002 -1.36% 0.01221 0.0158 0.0122 595,225
Nov 23 2021 0.0147 -0.00095 -6.07% 0.0153 0.0159 0.012 1,018,760
Nov 22 2021 0.01565 0.00045 2.96% 0.01555 0.016 0.0139 131,700
Nov 19 2021 0.0152 0.0002 1.33% 0.01505 0.015465 0.0143 203,803
Nov 18 2021 0.015 -0.0039 -20.63% 0.0183 0.01845 0.015 1,566,700
Nov 17 2021 0.0189 0.00 +0.00% 0.019 0.019 0.0183 0
Nov 17 2021 0.0189 -0.0001 -0.53% 0.019 0.019 0.0183 774,621
Nov 16 2021 0.019 -0.001 -5.0% 0.02 0.02095 0.0184 1,270,705
Nov 15 2021 0.02 -0.0019 -8.68% 0.0222 0.0235 0.0183 307,043
Nov 12 2021 0.0219 0.00 +0.00% 0.0191 0.0219 0.0191 0
Nov 12 2021 0.0219 0.0004 1.86% 0.0191 0.0219 0.0191 254,705
Nov 11 2021 0.0215 0.00 +0.00% 0.022 0.022 0.01972 0
Nov 11 2021 0.0215 -0.0005 -2.27% 0.022 0.022 0.01972 145,134
Nov 10 2021 0.022 -0.001 -4.35% 0.022435 0.022435 0.0211 144,463
Nov 09 2021 0.023 0.00 +0.00% 0.0219 0.0239 0.0192 0
Nov 09 2021 0.023 0.001 4.55% 0.0219 0.0239 0.0192 671,966
Nov 08 2021 0.022 -0.0024 -9.84% 0.0244 0.0244 0.01919 698,987
Nov 05 2021 0.0244 0.00 +0.00% 0.0178 0.0244 0.0178 0
Nov 05 2021 0.0244 0.00664 37.35% 0.0178 0.0244 0.0178 737,575
Nov 04 2021 0.017765 -0.00324 -15.4% 0.0178 0.0209 0.017735 136,681
Nov 03 2021 0.021 0.00 +0.00% 0.019 0.0223 0.0173 0
Nov 03 2021 0.021 0.0013 6.6% 0.019 0.0223 0.0173 475,080
Nov 02 2021 0.0197 -0.0026 -11.66% 0.0223 0.0223 0.019 26,049
Nov 01 2021 0.0223 0.00 +0.00% 0.0201 0.0223 0.019 0
Nov 01 2021 0.0223 0.0018 8.78% 0.0201 0.0223 0.019 548,866
Oct 29 2021 0.0205 -0.0013 -5.96% 0.02 0.021 0.019712 113,854
Oct 28 2021 0.0218 0.0019 9.55% 0.01775 0.0219 0.01775 227,157
Oct 27 2021 0.0199 0.0022 12.43% 0.0199 0.02 0.0175 219,383
Oct 26 2021 0.0177 0.0014 8.59% 0.0162 0.0182 0.014705 369,533
Oct 25 2021 0.0163 0.00 +0.00% 0.014 0.0163 0.014 0
Oct 25 2021 0.0163 0.00043 2.71% 0.014 0.0163 0.014 308,749
Oct 22 2021 0.01587 -0.00093 -5.54% 0.0142 0.0163 0.014 244,300
Oct 21 2021 0.0168 0.00 +0.00% 0.015 0.0168 0.0149 0
Oct 21 2021 0.0168 0.0018 12.0% 0.015 0.0168 0.0149 110,375
Oct 20 2021 0.015 0.00 +0.00% 0.0149 0.015 0.014315 0
Oct 20 2021 0.015 0.00042 2.85% 0.0149 0.015 0.014315 90,906
Oct 19 2021 0.014585 -0.00192 -11.61% 0.0153 0.0156 0.0137 539,204
Oct 18 2021 0.0165 -0.00052 -3.03% 0.01455 0.0165 0.01455 109,108
Oct 15 2021 0.017015 0.00 +0.00% 0.0163 0.017305 0.016 0
Oct 15 2021 0.017015 -0.00177 -9.4% 0.0163 0.017305 0.016 232,780
Oct 14 2021 0.01878 0.00128 7.31% 0.0175 0.0188 0.01725 99,432
Oct 13 2021 0.0175 0.00 +0.00% 0.0175 0.0175 0.0157 0
Oct 13 2021 0.0175 0.00105 6.35% 0.0175 0.0175 0.0157 169,770
Oct 12 2021 0.016455 -0.00345 -17.31% 0.01666 0.0174 0.0152 50,071
Oct 11 2021 0.0199 -0.0011 -5.24% 0.0141 0.021 0.0141 280,167
Oct 08 2021 0.021 0.00 +0.00% 0.02185 0.0219 0.0185 0
Oct 08 2021 0.021 0.001 5.0% 0.02185 0.0219 0.0185 107,058
Oct 07 2021 0.02 0.0032 19.05% 0.016 0.0219 0.0154 510,864
Oct 06 2021 0.0168 0.00 +0.00% 0.01532 0.0168 0.01532 0
Oct 06 2021 0.0168 -0.0012 -6.67% 0.01532 0.0168 0.01532 12,453
Oct 05 2021 0.018 0.00 +0.00% 0.01655 0.02 0.0153 0
Oct 05 2021 0.018 0.00 0.0% 0.01655 0.02 0.0153 140,815
Oct 04 2021 0.018 -0.0044 -19.64% 0.0224 0.0224 0.01455 358,876
Oct 01 2021 0.0224 0.0031 16.06% 0.0161 0.0224 0.0161 280,768
Sep 30 2021 0.0193 0.0043 28.67% 0.0149 0.0193 0.0141 437,761
Sep 29 2021 0.015 -0.0003 -1.96% 0.0153 0.0159 0.014 263,910
Sep 28 2021 0.0153 0.00 +0.00% 0.016 0.016 0.0153 0
Sep 28 2021 0.0153 -0.00025 -1.58% 0.016 0.016 0.0153 50,199
Sep 27 2021 0.015545 0.00085 5.75% 0.014305 0.016 0.0133 1,452,967
Sep 24 2021 0.0147 0.0003 2.08% 0.0149 0.0149 0.0131 150,338
Sep 23 2021 0.0144 0.00 +0.00% 0.0142 0.0144 0.0133 0
Sep 23 2021 0.0144 0.0001 0.7% 0.0142 0.0144 0.0133 139,500
Sep 22 2021 0.0143 0.00 +0.00% 0.01455 0.01455 0.0141 0
Sep 22 2021 0.0143 0.0005 3.62% 0.01455 0.01455 0.0141 107,800
Sep 21 2021 0.0138 0.00 +0.00% 0.015525 0.015525 0.0132 0
Sep 21 2021 0.0138 -0.0026 -15.85% 0.015525 0.015525 0.0132 812,905
Sep 20 2021 0.0164 0.00 +0.00% 0.0164 0.017 0.014585 0
Sep 20 2021 0.0164 -0.0011 -6.29% 0.0164 0.017 0.014585 420,176
Sep 17 2021 0.0175 0.00 +0.00% 0.01646 0.0175 0.01561 0
Sep 17 2021 0.0175 0.00 0.0% 0.01646 0.0175 0.01561 181,579
Sep 16 2021 0.0175 -0.0001 -0.57% 0.0159 0.0175 0.0159 83,119
Sep 15 2021 0.0176 0.00065 3.8% 0.016 0.0176 0.0155 329,325
Sep 14 2021 0.016955 0.00 +0.00% 0.0193 0.0193 0.0146 0
Sep 14 2021 0.016955 -0.00205 -10.76% 0.0193 0.0193 0.0146 487,447
Sep 13 2021 0.019 -0.0008 -4.04% 0.0155 0.0194 0.0155 1,065,638
Sep 10 2021 0.0198 0.0033 20.0% 0.0165 0.0198 0.014 449,431
Sep 09 2021 0.0165 0.0017 11.49% 0.01337 0.0165 0.01337 270,400
Sep 08 2021 0.0148 0.00 +0.00% 0.0142 0.0148 0.0134 0
Sep 08 2021 0.0148 0.0006 4.23% 0.0142 0.0148 0.0134 273,379
Sep 07 2021 0.0142 0.0004 2.9% 0.0144 0.0144 0.0125 1,364,989


Your Recent History
USOTC
HHSE
Hannover H..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.