Hilton Food (HFG.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26 | -2.87929125138 | 903 | 920 | 840 | 0 | 0 | DE |
| 4 | -30 | -3.30760749724 | 907 | 949 | 840 | 5 | 875.3125 | DE |
| 12 | -28 | -3.09392265193 | 905 | 989 | 840 | 75 | 947.02170696 | DE |
| 26 | -17 | -1.90156599553 | 894 | 995 | 837 | 266 | 940.09075092 | DE |
| 52 | 92 | 11.7197452229 | 785 | 995 | 717 | 410 | 890.1191904 | DE |
| 156 | -175 | -16.6349809886 | 1052 | 1250.2 | 497.818 | 1082 | 660.26402062 | DE |
| 260 | -133 | -13.1683168317 | 1010 | 1298 | 497.818 | 897 | 738.54266399 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737476940 | 877 | 2 | 0.23 | 865 | 888 | 840 | 0 |
| 1737390480 | 875 | -19 | -2.13 | 903 | 903 | 875 | 0 |
| 1737131340 | 894 | -19 | -2.08 | 877 | 909 | 875 | 0 |
| 1737044940 | 913 | 27 | 3.05 | 880 | 920 | 840 | 0 |
| 1736955300 | 886 | 40 | 4.73 | 865 | 901 | 858 | 0 |
| 1736869080 | 846 | -15 | -1.74 | 903 | 903 | 840 | 0 |
| 1736782500 | 861 | -14 | -1.60 | 920 | 920 | 856 | 49 |
| 1736524020 | 875 | -17 | -1.91 | 894 | 932 | 875 | 0 |
| 1736439600 | 892 | -2 | -0.22 | 917 | 917 | 871 | 27 |
| 1736353620 | 894 | -44 | -4.69 | 917 | 917 | 890 | 0 |
| 1736264400 | 938 | 40 | 4.45 | 922 | 938 | 892 | 4 |
| 1736180880 | 898 | -7 | -0.77 | 911 | 915 | 890 | 0 |
| 1735918500 | 905 | 2 | 0.22 | 924 | 945 | 903 | 0 |
| 1735832160 | 903 | 15 | 1.69 | 909 | 949 | 890 | 0 |
| 1735662660 | 888 | 0 | 0.00 | 888 | 888 | 888 | 0 |
| 1735576260 | 888 | -4 | -0.45 | 888 | 905 | 869 | 0 |
| 1735313700 | 892 | 6 | 0.68 | 907 | 920 | 869 | 0 |
| 1735057680 | 886 | 0 | 0.00 | 886 | 886 | 886 | 0 |
| 1734971280 | 886 | -27 | -2.96 | 905 | 913 | 886 | 0 |
| 1734712200 | 913 | -7 | -0.76 | 901 | 924 | 888 | 0 |
| 1734622440 | 920 | 11 | 1.21 | 930 | 949 | 898 | 0 |
| 1734536340 | 909 | 8 | 0.89 | 905 | 909 | 877 | 0 |
| 1734449880 | 901 | -4 | -0.44 | 905 | 907 | 888 | 0 |
| 1734366420 | 905 | 0 | 0.00 | 890 | 947 | 869 | 0 |
| 1734104460 | 905 | 2 | 0.22 | 901 | 922 | 882 | 0 |
| 1734020880 | 903 | -27 | -2.90 | 903 | 934 | 880 | 0 |
| 1733931060 | 930 | 36 | 4.03 | 915 | 934 | 896 | 0 |
| 1733848080 | 894 | -4 | -0.45 | 869 | 898 | 869 | 34 |
| 1733761860 | 898 | -3 | -0.33 | 903 | 903 | 882 | 430 |
| 1733495700 | 901 | 32 | 3.68 | 898 | 911 | 888 | 0 |
| 1733416140 | 869 | -36 | -3.98 | 894 | 905 | 869 | 0 |
| 1733326500 | 905 | 2 | 0.22 | 920 | 920 | 892 | 0 |
| 1733239800 | 903 | -4 | -0.44 | 909 | 913 | 901 | 7 |
| 1733156940 | 907 | 0 | 0.00 | 888 | 915 | 888 | 0 |
| 1732897620 | 907 | 0 | 0.00 | 911 | 920 | 905 | 400 |
| 1732808160 | 907 | 6 | 0.67 | 920 | 920 | 882 | 0 |
| 1732721820 | 901 | 3 | 0.33 | 894 | 920 | 869 | 0 |
| 1732638480 | 898 | -3 | -0.33 | 905 | 920 | 884 | 25 |
| 1732548840 | 901 | -12 | -1.31 | 905 | 926 | 890 | 0 |
| 1732289460 | 913 | 10 | 1.11 | 901 | 917 | 890 | 0 |
| 1732203480 | 903 | -17 | -1.85 | 903 | 913 | 890 | 0 |
| 1732120140 | 920 | -8 | -0.86 | 907 | 938 | 890 | 0 |
| 1732033620 | 928 | -2 | -0.22 | 917 | 951 | 890 | 0 |
| 1731947580 | 930 | -2 | -0.21 | 892 | 934 | 892 | 0 |
| 1731688080 | 932 | -32 | -3.32 | 924 | 947 | 903 | 0 |
| 1731598260 | 964 | 19 | 2.01 | 947 | 964 | 917 | 2945 |
| 1731511920 | 945 | 2 | 0.21 | 930 | 960 | 911 | 0 |
| 1731428820 | 943 | -46 | -4.65 | 960 | 960 | 936 | 0 |
| 1731342540 | 989 | 46 | 4.88 | 932 | 989 | 894 | 0 |
| 1731083160 | 943 | 9 | 0.96 | 957 | 957 | 922 | 0 |
| 1730993820 | 934 | -7 | -0.74 | 938 | 943 | 890 | 2 |
| 1730910480 | 941 | 0 | 0.00 | 941 | 941 | 941 | 0 |
| 1730824080 | 941 | 9 | 0.97 | 938 | 947 | 920 | 50 |
| 1730737740 | 932 | -28 | -2.92 | 960 | 960 | 922 | 53 |
| 1730475300 | 960 | 110 | 12.94 | 884 | 960 | 869 | 0 |
| 1730388900 | 850 | -72 | -7.81 | 926 | 932 | 850 | 28 |
| 1730305440 | 922 | 9 | 0.99 | 901 | 932 | 882 | 0 |
| 1730193840 | 913 | -7 | -0.76 | 905 | 932 | 903 | 0 |
| 1730132940 | 920 | -12 | -1.29 | 905 | 926 | 903 | 4000 |
| 1729869960 | 932 | 17 | 1.86 | 901 | 932 | 873 | 0 |
| 1729783680 | 915 | 21 | 2.35 | 892 | 932 | 854 | 0 |
| 1729697340 | 894 | -23 | -2.51 | 905 | 924 | 877 | 55 |
| 1729610340 | 917 | 12 | 1.33 | 903 | 924 | 903 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
