Helloworld Travel Limited (HLO)
ASX
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 | -0.21 | -8.5020242915 | 2.47 | 2.53 | 2.26 | 312541 | 2.4166396 | DE |
| 4 | 0.01 | 0.444444444444 | 2.25 | 2.53 | 2.195 | 242278 | 2.36863662 | DE |
| 12 | -0.43 | -15.9851301115 | 2.69 | 2.69 | 2.06 | 375262 | 2.32509515 | DE |
| 26 | -0.19 | -7.75510204082 | 2.45 | 3.05 | 2.06 | 369031 | 2.55930243 | DE |
| 52 | -0.74 | -24.6666666667 | 3 | 3.29 | 2.06 | 413521 | 2.62229542 | DE |
| 156 | 0.64 | 39.5061728395 | 1.62 | 3.29 | 1.3 | 475973 | 2.39535329 | DE |
| 260 | -2.73 | -54.7094188377 | 4.99 | 5.03 | 0.67 | 425887 | 2.3442178 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 2.2599999 | 0 | 0.00 | 2.27 | 2.32 | 2.2599999 | 242833 |
| 1721888100 | 2.2599999 | -0.07 | -3.00 | 2.31 | 2.31 | 2.24 | 478335 |
| 1721801700 | 2.33 | -0.08 | -3.12 | 2.37 | 2.4 | 2.32 | 400431 |
| 1721715300 | 2.4049999 | 0.01 | 0.63 | 2.4 | 2.44 | 2.39 | 158681 |
| 1721628900 | 2.39 | -0.02 | -0.83 | 2.4 | 2.42 | 2.39 | 191499 |
| 1721369700 | 2.41 | -0.11 | -4.17 | 2.5 | 2.5 | 2.4 | 364154 |
| 1721283300 | 2.515 | 0.06 | 2.24 | 2.47 | 2.5299999 | 2.45 | 447939 |
| 1721196900 | 2.46 | 0.01 | 0.41 | 2.46 | 2.48 | 2.45 | 193278 |
| 1721110500 | 2.45 | 0.02 | 0.82 | 2.43 | 2.48 | 2.425 | 466324 |
| 1721024100 | 2.43 | 0.03 | 1.25 | 2.43 | 2.445 | 2.41 | 219101 |
| 1720764900 | 2.4 | 0.02 | 0.84 | 2.39 | 2.45 | 2.37 | 364517 |
| 1720678500 | 2.38 | 0.02 | 0.85 | 2.35 | 2.39 | 2.35 | 236645 |
| 1720592100 | 2.36 | 0.03 | 1.29 | 2.34 | 2.37 | 2.315 | 215190 |
| 1720505700 | 2.33 | 0.01 | 0.43 | 2.33 | 2.35 | 2.32 | 208012 |
| 1720419300 | 2.32 | 0.02 | 0.87 | 2.32 | 2.34 | 2.3 | 180725 |
| 1720160100 | 2.3 | 0.01 | 0.44 | 2.3 | 2.315 | 2.29 | 88219 |
| 1720073700 | 2.29 | 0.01 | 0.44 | 2.2799999 | 2.315 | 2.2799999 | 178779 |
| 1719987300 | 2.2799999 | 0.02 | 0.88 | 2.27 | 2.295 | 2.2599999 | 195785 |
| 1719900900 | 2.2599999 | 0.05 | 2.26 | 2.23 | 2.27 | 2.22 | 243983 |
| 1719814500 | 2.21 | 0.01 | 0.45 | 2.21 | 2.22 | 2.195 | 114266 |
| 1719555300 | 2.2 | -0.04 | -1.79 | 2.24 | 2.25 | 2.2 | 219218 |
| 1719468900 | 2.24 | 0 | 0.00 | 2.25 | 2.25 | 2.2 | 158804 |
| 1719382500 | 2.24 | 0.02 | 0.90 | 2.2 | 2.24 | 2.19 | 224588 |
| 1719296100 | 2.22 | 0.02 | 0.91 | 2.2 | 2.2599999 | 2.2 | 258391 |
| 1719209700 | 2.2 | -0.09 | -3.93 | 2.29 | 2.3 | 2.2 | 522382 |
| 1718950500 | 2.29 | -0.01 | -0.43 | 2.31 | 2.32 | 2.29 | 282236 |
| 1718864100 | 2.3 | 0.06 | 2.68 | 2.24 | 2.3 | 2.24 | 323467 |
| 1718777700 | 2.24 | 0.03 | 1.13 | 2.2 | 2.25 | 2.2 | 214493 |
| 1718691300 | 2.215 | 0.05 | 2.55 | 2.19 | 2.22 | 2.165 | 224848 |
| 1718604900 | 2.16 | -0.04 | -1.82 | 2.2 | 2.21 | 2.145 | 215044 |
| 1718345700 | 2.2 | 0.06 | 2.56 | 2.16 | 2.22 | 2.14 | 422525 |
| 1718259300 | 2.145 | 0.04 | 2.14 | 2.08 | 2.15 | 2.06 | 402474 |
| 1718172900 | 2.1 | -0.04 | -1.87 | 2.13 | 2.14 | 2.07 | 372550 |
| 1718086500 | 2.14 | 0 | 0.00 | 2.19 | 2.19 | 2.13 | 285618 |
| 1717740900 | 2.14 | -0.01 | -0.47 | 2.15 | 2.18 | 2.13 | 393097 |
| 1717654500 | 2.15 | 0 | 0.00 | 2.17 | 2.19 | 2.13 | 279722 |
| 1717568100 | 2.15 | -0.02 | -0.92 | 2.17 | 2.18 | 2.14 | 325127 |
| 1717481700 | 2.17 | 0 | 0.00 | 2.17 | 2.195 | 2.14 | 363611 |
| 1717395300 | 2.17 | -0.01 | -0.46 | 2.19 | 2.22 | 2.16 | 402337 |
| 1717136100 | 2.18 | -0.01 | -0.46 | 2.2 | 2.2 | 2.17 | 407472 |
| 1717049700 | 2.19 | -0.02 | -0.90 | 2.21 | 2.21 | 2.18 | 292077 |
| 1716963300 | 2.21 | -0.06 | -2.64 | 2.27 | 2.27 | 2.2 | 490492 |
| 1716876900 | 2.27 | -0.06 | -2.58 | 2.34 | 2.34 | 2.2599999 | 520545 |
| 1716790500 | 2.33 | 0.01 | 0.43 | 2.33 | 2.36 | 2.315 | 597958 |
| 1716531300 | 2.32 | 0.01 | 0.43 | 2.32 | 2.33 | 2.29 | 301490 |
| 1716444900 | 2.31 | 0 | 0.00 | 2.3 | 2.32 | 2.285 | 408454 |
| 1716358500 | 2.31 | 0 | 0.00 | 2.32 | 2.33 | 2.2599999 | 940610 |
| 1716272100 | 2.31 | -0.02 | -0.86 | 2.34 | 2.34 | 2.31 | 378462 |
| 1716185700 | 2.33 | -0.02 | -0.85 | 2.35 | 2.36 | 2.31 | 123587 |
| 1715926500 | 2.35 | -0.03 | -1.26 | 2.38 | 2.39 | 2.32 | 366413 |
| 1715840100 | 2.38 | -0.05 | -2.06 | 2.45 | 2.45 | 2.37 | 1122889 |
| 1715753700 | 2.43 | 0.01 | 0.41 | 2.44 | 2.44 | 2.42 | 273957 |
| 1715667300 | 2.42 | 0 | 0.00 | 2.44 | 2.47 | 2.42 | 282048 |
| 1715580900 | 2.42 | -0.01 | -0.41 | 2.45 | 2.45 | 2.42 | 260762 |
| 1715321700 | 2.43 | -0.06 | -2.41 | 2.47 | 2.49 | 2.42 | 590420 |
| 1715235300 | 2.49 | 0.04 | 1.63 | 2.49 | 2.5 | 2.46 | 444160 |
| 1715148900 | 2.45 | 0.02 | 0.82 | 2.43 | 2.49 | 2.43 | 312369 |
| 1715062500 | 2.43 | 0.02 | 0.83 | 2.42 | 2.44 | 2.39 | 441777 |
| 1714976100 | 2.41 | -0.07 | -2.82 | 2.49 | 2.49 | 2.41 | 350757 |
| 1714716900 | 2.48 | 0.04 | 1.64 | 2.48 | 2.5299999 | 2.47 | 817184 |
| 1714630500 | 2.44 | -0.28 | -10.29 | 2.69 | 2.69 | 2.37 | 2058540 |
| 1714544100 | 2.72 | 0.01 | 0.37 | 2.69 | 2.73 | 2.69 | 207356 |
| 1714457700 | 2.71 | 0.02 | 0.74 | 2.71 | 2.73 | 2.68 | 139998 |
| 1714371300 | 2.69 | 0.02 | 0.75 | 2.7 | 2.73 | 2.69 | 75252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
