H & T Group (HAT.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -1.2987012987 | 385 | 388 | 360.5 | 1873 | 370 | DE |
| 4 | 4.5 | 1.19840213049 | 375.5 | 400 | 360.5 | 2025 | 375.41618097 | DE |
| 12 | -45 | -10.5882352941 | 425 | 429 | 360.5 | 1832 | 385.48656825 | DE |
| 26 | 15 | 4.1095890411 | 365 | 436.78 | 335.5 | 3653 | 388.02712186 | DE |
| 52 | -56 | -12.8440366972 | 436 | 496.5 | 302.78 | 3849 | 399.93421909 | DE |
| 156 | 113 | 42.3220973783 | 267 | 503.8 | 260.5 | 3800 | 377.14764936 | DE |
| 260 | 17 | 4.68319559229 | 363 | 503.8 | 195.52 | 6558 | 316.40072763 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722353220 | 370 | -15 | -3.90 | 385 | 388 | 360.5 | 1873 |
| 1722266880 | 385 | 0 | 0.00 | 385 | 387 | 384 | 0 |
| 1722004560 | 385 | 0 | 0.00 | 385 | 385 | 382.5 | 0 |
| 1721918040 | 385 | -0.5 | -0.13 | 385.5 | 390.5 | 381.5 | 0 |
| 1721834940 | 385.5 | 0 | 0.00 | 385.5 | 390.5 | 385.5 | 0 |
| 1721745720 | 385.5 | -14.5 | -3.63 | 395 | 400 | 385.5 | 1473 |
| 1721658960 | 400 | -1 | -0.25 | 401 | 407 | 397.5 | 0 |
| 1721399700 | 401 | 18 | 4.70 | 395.5 | 408 | 395.5 | 0 |
| 1721313360 | 383 | 8.5 | 2.27 | 374.5 | 395.5 | 370.5 | 0 |
| 1721229420 | 374.5 | 1.5 | 0.40 | 373 | 375.5 | 370.5 | 0 |
| 1721140560 | 373 | -0.5 | -0.13 | 373.5 | 375 | 368 | 0 |
| 1721057340 | 373.5 | -2 | -0.53 | 375.5 | 380 | 369 | 0 |
| 1720798020 | 375.5 | 1 | 0.27 | 374.5 | 380 | 370.5 | 0 |
| 1720711680 | 374.5 | -0.5 | -0.13 | 375 | 376.5 | 369.65 | 2173 |
| 1720623300 | 375 | 0 | 0.00 | 375 | 376 | 372.5 | 0 |
| 1720538880 | 375 | 0 | 0.00 | 375 | 378 | 366.79 | 3000 |
| 1720452360 | 375 | 0.5 | 0.13 | 374.5 | 377.5 | 370.5 | 0 |
| 1720193280 | 374.5 | -1 | -0.27 | 375.5 | 380 | 370.5 | 1604 |
| 1720103580 | 375.5 | 0 | 0.00 | 375.5 | 380 | 375 | 0 |
| 1720020540 | 375.5 | -1 | -0.27 | 376.5 | 382 | 375 | 0 |
| 1719934080 | 376.5 | 1.5 | 0.40 | 375 | 382 | 370.4 | 675 |
| 1719847500 | 375 | 0 | 0.00 | 375 | 377 | 371.5 | 798 |
| 1719585240 | 375 | 0 | 0.00 | 375 | 377 | 373.5 | 0 |
| 1719502140 | 375 | 0 | 0.00 | 375 | 375.5 | 372.8888 | 804 |
| 1719415980 | 375 | 0 | 0.00 | 375 | 378.5 | 374 | 250 |
| 1719329280 | 375 | 0 | 0.00 | 375 | 375.5 | 366 | 2424 |
| 1719242880 | 375 | 0 | 0.00 | 375 | 375.5 | 367 | 3600 |
| 1718983740 | 375 | 0.5 | 0.13 | 374.5 | 375.5 | 373 | 0 |
| 1718894280 | 374.5 | 1.5 | 0.40 | 373 | 375.5 | 368 | 0 |
| 1718807460 | 373 | -2 | -0.53 | 375 | 376.5 | 368 | 0 |
| 1718724540 | 375 | -7 | -1.83 | 382 | 385 | 371.5 | 1786 |
| 1718634720 | 382 | -2.5 | -0.65 | 384.5 | 385 | 375.5 | 502 |
| 1718378940 | 384.5 | 0 | 0.00 | 384.5 | 384.5 | 380 | 0 |
| 1718292600 | 384.5 | -0.5 | -0.13 | 385 | 386 | 370.93 | 3867 |
| 1718203020 | 385 | 4.5 | 1.18 | 380.5 | 385 | 372.5 | 1848 |
| 1718119740 | 380.5 | -13 | -3.30 | 394 | 394 | 372.5 | 2631 |
| 1718029980 | 393.5 | 0 | 0.00 | 393.5 | 393.5 | 393.5 | 0 |
| 1717770780 | 393.5 | -9 | -2.24 | 402.5 | 402.5 | 388 | 0 |
| 1717684800 | 402.5 | -2.5 | -0.62 | 405 | 405 | 395.5 | 2541 |
| 1717600500 | 405 | 0 | 0.00 | 405 | 405 | 400 | 0 |
| 1717514760 | 405 | 2.5 | 0.62 | 402.5 | 405 | 395.5 | 0 |
| 1717428540 | 402.5 | 7.5 | 1.90 | 395 | 402.5 | 395 | 3708 |
| 1717166580 | 395 | 9.5 | 2.46 | 385.5 | 398.5 | 385 | 5023 |
| 1717079640 | 385.5 | -6 | -1.53 | 381.5 | 390.5 | 381.5 | 1000 |
| 1716993360 | 391.5 | 0 | 0.00 | 391.5 | 391.5 | 391.5 | 0 |
| 1716906960 | 391.5 | 1 | 0.26 | 390.5 | 397.5 | 388.75 | 578 |
| 1716564600 | 390.5 | 0 | 0.00 | 390.5 | 395.5 | 390.5 | 0 |
| 1716478140 | 390.5 | -11 | -2.74 | 390 | 395.5 | 390 | 0 |
| 1716388620 | 401.5 | -12 | -2.90 | 413.5 | 415 | 393.5 | 0 |
| 1716302280 | 413.5 | -1.5 | -0.36 | 415 | 415 | 407 | 0 |
| 1716215640 | 415 | 0 | 0.00 | 415 | 415.5 | 410.5 | 0 |
| 1715956440 | 415 | -10 | -2.35 | 425 | 430 | 410 | 0 |
| 1715870040 | 425 | 0 | 0.00 | 425 | 429 | 422 | 1000 |
| 1715786940 | 425 | 0 | 0.00 | 425 | 429 | 420.5 | 0 |
| 1715700540 | 425 | 0 | 0.00 | 425 | 429 | 423 | 100 |
| 1715614140 | 425 | 0 | 0.00 | 425 | 429 | 423 | 705 |
| 1715355240 | 425 | 0 | 0.00 | 425 | 429 | 423 | 0 |
| 1715265300 | 425 | 0 | 0.00 | 425 | 429 | 423 | 0 |
| 1715182020 | 425 | 0 | 0.00 | 425 | 427 | 423 | 0 |
| 1715095740 | 425 | 0 | 0.00 | 425 | 431.5 | 423 | 0 |
| 1714750020 | 425 | 0 | 0.00 | 425 | 431.5 | 425 | 8300 |
| 1714663440 | 425 | 0 | 0.00 | 425 | 433 | 425 | 6547 |
| 1714574280 | 425 | 0.5 | 0.12 | 424.5 | 435 | 418.5 | 6579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
