Hilton Food (HFG.GB)
AQSE
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 | 4 | 0.447427293065 | 894 | 924 | 863 | 356 | 901.83988764 | DE |
| 4 | -3 | -0.332963374029 | 901 | 924 | 863 | 387 | 904.23110089 | DE |
| 12 | -51 | -5.37407797682 | 949 | 949 | 844 | 1091 | 882.26611179 | DE |
| 26 | 113 | 14.3949044586 | 785 | 949 | 770 | 2073 | 867.31155123 | DE |
| 52 | 248 | 38.1538461538 | 650 | 949 | 631.78 | 1601 | 788.26120519 | DE |
| 156 | -213 | -19.1719171917 | 1111 | 1250.2 | 497.818 | 2424 | 657.42550162 | DE |
| 260 | -34 | -3.64806866953 | 932 | 1298 | 497.818 | 1878 | 742.38196406 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718894280 | 905 | 4 | 0.44 | 928 | 928 | 892 | 0 |
| 1718807460 | 901 | 19 | 2.15 | 873 | 905 | 848 | 0 |
| 1718724540 | 882 | 7 | 0.80 | 901 | 901 | 871 | 0 |
| 1718634720 | 875 | 6 | 0.69 | 873 | 901 | 848 | 0 |
| 1718378940 | 869 | 8 | 0.93 | 861 | 869 | 848 | 0 |
| 1718292600 | 861 | -10 | -1.15 | 850 | 871 | 844 | 517 |
| 1718203020 | 871 | 6 | 0.69 | 863 | 873 | 861 | 0 |
| 1718119740 | 865 | 0 | 0.00 | 835 | 865 | 816 | 0 |
| 1718029980 | 865 | 0 | 0.00 | 865 | 865 | 865 | 0 |
| 1717770780 | 865 | -2 | -0.23 | 873 | 873 | 854 | 0 |
| 1717684800 | 867 | -13 | -1.48 | 892 | 915 | 863 | 0 |
| 1717600500 | 880 | -14 | -1.57 | 896 | 896 | 869 | 7500 |
| 1717514760 | 894 | 0 | 0.00 | 888 | 941 | 871 | 0 |
| 1717428540 | 894 | 42 | 4.93 | 943 | 943 | 886 | 0 |
| 1717166580 | 852 | -51 | -5.65 | 949 | 949 | 852 | 1600 |
| 1717079640 | 903 | -8 | -0.88 | 951 | 951 | 877 | 0 |
| 1716993360 | 911 | 0 | 0.00 | 911 | 911 | 911 | 0 |
| 1716906960 | 911 | -17 | -1.83 | 932 | 934 | 888 | 0 |
| 1716564600 | 928 | -8 | -0.85 | 945 | 955 | 909 | 0 |
| 1716478140 | 936 | 6 | 0.65 | 934 | 949 | 924 | 0 |
| 1716388620 | 930 | 4 | 0.43 | 882 | 938 | 882 | 0 |
| 1716302280 | 926 | -15 | -1.59 | 941 | 955 | 920 | 0 |
| 1716215640 | 941 | 9 | 0.97 | 955 | 955 | 936 | 0 |
| 1715956440 | 932 | 10 | 1.08 | 922 | 955 | 892 | 0 |
| 1715870040 | 922 | -2 | -0.22 | 930 | 930 | 892 | 0 |
| 1715786940 | 924 | 4 | 0.43 | 875 | 934 | 875 | 0 |
| 1715700540 | 920 | -12 | -1.29 | 930 | 932 | 909 | 0 |
| 1715614140 | 932 | -6 | -0.64 | 932 | 941 | 930 | 0 |
| 1715355240 | 938 | -3 | -0.32 | 955 | 955 | 905 | 0 |
| 1715265300 | 941 | 5 | 0.53 | 957 | 957 | 934 | 0 |
| 1715182020 | 936 | 8 | 0.86 | 915 | 945 | 911 | 0 |
| 1715095740 | 928 | 8 | 0.87 | 911 | 941 | 884 | 0 |
| 1714750020 | 920 | 5 | 0.55 | 909 | 945 | 888 | 0 |
| 1714663440 | 915 | 2 | 0.22 | 909 | 934 | 871 | 0 |
| 1714574280 | 913 | 2 | 0.22 | 928 | 930 | 858 | 0 |
| 1714487880 | 911 | 4 | 0.44 | 907 | 926 | 890 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
