High Quality Food SpA (HQF)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.034 | -4.59459459459 | 0.74 | 0.74 | 0.7 | 14100 | 0.71834043 | DE |
| 4 | 0.02 | 2.91545189504 | 0.686 | 0.906 | 0.666 | 63200 | 0.81511867 | DE |
| 12 | 0.052 | 7.95107033639 | 0.654 | 0.906 | 0.57 | 54417 | 0.73491526 | DE |
| 26 | -0.04 | -5.36193029491 | 0.746 | 0.906 | 0.53 | 42095 | 0.73096152 | DE |
| 52 | -0.134 | -15.9523809524 | 0.84 | 0.98 | 0.53 | 39715 | 0.74808459 | DE |
| 156 | -1.374 | -66.0576923077 | 2.08 | 2.08 | 0.492 | 28956 | 0.87313881 | DE |
| 260 | -1.374 | -66.0576923077 | 2.08 | 2.08 | 0.492 | 28956 | 0.87313881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737132900 | 0.706 | -0.02 | -2.75 | 0.714 | 0.714 | 0.7 | 17250 |
| 1737046500 | 0.726 | 0.014 | 1.97 | 0.718 | 0.726 | 0.714 | 3000 |
| 1736960100 | 0.712 | -0.022 | -3.00 | 0.734 | 0.734 | 0.712 | 6000 |
| 1736873700 | 0.734 | 0.024 | 3.38 | 0.7 | 0.734 | 0.7 | 15750 |
| 1736787300 | 0.71 | -0.02 | -2.74 | 0.74 | 0.74 | 0.7 | 38250 |
| 1736528100 | 0.73 | -0.022 | -2.93 | 0.74 | 0.74 | 0.72 | 7500 |
| 1736441700 | 0.752 | 0.01 | 1.35 | 0.738 | 0.752 | 0.736 | 12000 |
| 1736355300 | 0.742 | -0.008 | -1.07 | 0.74 | 0.758 | 0.736 | 13500 |
| 1736268900 | 0.75 | -0.002 | -0.27 | 0.742 | 0.758 | 0.74 | 7500 |
| 1736182500 | 0.752 | -0.022 | -2.84 | 0.762 | 0.772 | 0.73 | 54750 |
| 1735923300 | 0.774 | -0.026 | -3.25 | 0.802 | 0.802 | 0.76 | 69750 |
| 1735836900 | 0.8 | -0.07 | -8.05 | 0.89 | 0.906 | 0.784 | 187500 |
| 1735577700 | 0.87 | 0.132 | 17.89 | 0.716 | 0.884 | 0.716 | 455250 |
| 1735318500 | 0.738 | 0.058 | 8.53 | 0.684 | 0.748 | 0.684 | 63750 |
| 1734972900 | 0.68 | 0.004 | 0.59 | 0.678 | 0.68 | 0.666 | 6000 |
| 1734713700 | 0.676 | -0.014 | -2.03 | 0.686 | 0.686 | 0.666 | 7500 |
| 1734627300 | 0.6899999 | -0.014 | -1.99 | 0.6919999 | 0.6959999 | 0.6899999 | 10500 |
| 1734540900 | 0.704 | 0.0100001 | 1.44 | 0.6879999 | 0.704 | 0.6879999 | 3750 |
| 1734454500 | 0.6939999 | -0.016 | -2.25 | 0.7 | 0.7 | 0.67 | 18750 |
| 1734368100 | 0.71 | 0.002 | 0.28 | 0.71 | 0.71 | 0.71 | 6750 |
| 1734108900 | 0.708 | -0.026 | -3.54 | 0.714 | 0.72 | 0.708 | 21000 |
| 1734022500 | 0.734 | 0.026 | 3.67 | 0.736 | 0.75 | 0.708 | 113250 |
| 1733936100 | 0.708 | -0.018 | -2.48 | 0.73 | 0.746 | 0.708 | 56250 |
| 1733849700 | 0.726 | 0.016 | 2.25 | 0.712 | 0.726 | 0.6919999 | 17250 |
| 1733763300 | 0.71 | 0.008 | 1.14 | 0.708 | 0.71 | 0.708 | 3750 |
| 1733504100 | 0.702 | -0.006 | -0.85 | 0.708 | 0.728 | 0.666 | 38250 |
| 1733417700 | 0.708 | -0.02 | -2.75 | 0.714 | 0.73 | 0.704 | 30000 |
| 1733331300 | 0.728 | 0.012 | 1.68 | 0.728 | 0.73 | 0.708 | 48000 |
| 1733244900 | 0.716 | -0.022 | -2.98 | 0.75 | 0.752 | 0.6919999 | 37500 |
| 1733158500 | 0.738 | -0.004 | -0.54 | 0.748 | 0.758 | 0.724 | 21750 |
| 1732899300 | 0.742 | -0.018 | -2.37 | 0.748 | 0.752 | 0.716 | 133500 |
| 1732812900 | 0.76 | 0.0700001 | 10.14 | 0.706 | 0.774 | 0.702 | 273000 |
| 1732726500 | 0.6899999 | 0.0299999 | 4.55 | 0.66 | 0.718 | 0.66 | 140250 |
| 1732640100 | 0.66 | 0.006 | 0.92 | 0.656 | 0.66 | 0.656 | 8250 |
| 1732553700 | 0.654 | 0.02 | 3.15 | 0.644 | 0.658 | 0.644 | 27000 |
| 1732294500 | 0.634 | -0.004 | -0.63 | 0.622 | 0.634 | 0.622 | 13500 |
| 1732208100 | 0.638 | 0.028 | 4.59 | 0.612 | 0.65 | 0.612 | 32250 |
| 1732121700 | 0.61 | -0.01 | -1.61 | 0.628 | 0.636 | 0.61 | 4500 |
| 1732035300 | 0.62 | -0.006 | -0.96 | 0.618 | 0.62 | 0.618 | 4500 |
| 1731948900 | 0.626 | 0 | 0.00 | 0.626 | 0.626 | 0.626 | 0 |
| 1731689700 | 0.626 | -0.002 | -0.32 | 0.61 | 0.626 | 0.6 | 26250 |
| 1731603300 | 0.628 | 0.008 | 1.29 | 0.606 | 0.63 | 0.606 | 9000 |
| 1731516900 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.596 | 52500 |
| 1731430500 | 0.63 | -0.02 | -3.08 | 0.642 | 0.642 | 0.616 | 21000 |
| 1731344100 | 0.65 | -0.01 | -1.52 | 0.66 | 0.668 | 0.65 | 28500 |
| 1731084900 | 0.66 | -0.018 | -2.65 | 0.678 | 0.68 | 0.66 | 14250 |
| 1730998500 | 0.678 | 0.016 | 2.42 | 0.676 | 0.678 | 0.65 | 14250 |
| 1730912100 | 0.662 | -0.038 | -5.43 | 0.72 | 0.72 | 0.66 | 54000 |
| 1730825700 | 0.7 | -0.018 | -2.51 | 0.714 | 0.73 | 0.7 | 16500 |
| 1730739300 | 0.718 | 0 | 0.00 | 0.716 | 0.742 | 0.7 | 36000 |
| 1730480100 | 0.718 | 0.038 | 5.59 | 0.678 | 0.75 | 0.678 | 44250 |
| 1730393700 | 0.68 | -0.01 | -1.45 | 0.72 | 0.78 | 0.68 | 209250 |
| 1730307300 | 0.6899999 | 0.0939999 | 15.77 | 0.632 | 0.6899999 | 0.632 | 271500 |
| 1730220900 | 0.596 | -0.024 | -3.87 | 0.612 | 0.618 | 0.5699999 | 66000 |
| 1730134500 | 0.62 | -0.006 | -0.96 | 0.644 | 0.644 | 0.618 | 23250 |
| 1729871700 | 0.626 | -0.014 | -2.19 | 0.654 | 0.654 | 0.624 | 40500 |
| 1729785300 | 0.64 | 0.034 | 5.61 | 0.632 | 0.66 | 0.632 | 138750 |
| 1729698900 | 0.606 | -0.032 | -5.02 | 0.636 | 0.636 | 0.606 | 4500 |
| 1729612500 | 0.638 | -0.002 | -0.31 | 0.638 | 0.638 | 0.638 | 3000 |
| 1729526100 | 0.64 | -0.008 | -1.23 | 0.644 | 0.644 | 0.638 | 12750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
