Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
HGETGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.560075 | 0.00058 | 0.10% | 0.559424 | 0.568701 | 0.554171 | 0.00 |
| Jul 17 2024 | 0.559495 | -0.009978 | -1.75% | 0.570655 | 0.577227 | 0.558251 | 0.00 |
| Jul 16 2024 | 0.569473 | 0.002829 | 0.50% | 0.567191 | 0.571245 | 0.546588 | 0.00 |
| Jul 15 2024 | 0.566644 | 0.032487 | 6.08% | 0.567941 | 0.631831 | 0.544837 | 0.00 |
| Jul 14 2024 | 0.534157 | 0.015942 | 3.08% | 0.517623 | 0.535816 | 0.517623 | 0.00 |
| Jul 13 2024 | 0.518216 | 0.012753 | 2.52% | 0.505771 | 0.521913 | 0.504894 | 0.00 |
| Jul 12 2024 | 0.505463 | 0.001877 | 0.37% | 0.502819 | 0.510817 | 0.496935 | 0.00 |
| Jul 11 2024 | 0.503586 | -0.006148 | -1.21% | 0.509627 | 0.519643 | 0.502078 | 0.00 |
| Jul 10 2024 | 0.509735 | -0.00501 | -0.97% | 0.513321 | 0.526074 | 0.50468 | 0.00 |
| Jul 09 2024 | 0.514745 | 0.013426 | 2.68% | 0.501069 | 0.516301 | 0.498858 | 0.00 |
| Jul 08 2024 | 0.501318 | 0.003213 | 0.65% | 0.567941 | 0.631831 | 0.485953 | 0.00 |
| Jul 07 2024 | 0.498105 | -0.017227 | -3.34% | 0.514782 | 0.517402 | 0.498105 | 0.00 |
| Jul 06 2024 | 0.515332 | 0.013106 | 2.61% | 0.500337 | 0.518029 | 0.496437 | 0.00 |
| Jul 05 2024 | 0.502227 | -0.006985 | -1.37% | 0.506775 | 0.510601 | 0.478539 | 0.00 |
| Jul 04 2024 | 0.509211 | -0.02642 | -4.93% | 0.535496 | 0.537225 | 0.505172 | 0.00 |
| Jul 03 2024 | 0.535632 | -0.018396 | -3.32% | 0.554654 | 0.555739 | 0.528547 | 0.00 |
| Jul 02 2024 | 0.554027 | -0.009566 | -1.70% | 0.562971 | 0.566849 | 0.552258 | 0.00 |
| Jul 01 2024 | 0.563593 | 0.000696 | 0.12% | 0.567941 | 0.631831 | 0.55081 | 0.00 |
| Jun 30 2024 | 0.562898 | 0.016637 | 3.05% | 0.5463 | 0.564012 | 0.544226 | 0.00 |
| Jun 29 2024 | 0.546261 | 0.004854 | 0.90% | 0.541326 | 0.548412 | 0.541326 | 0.00 |
| Jun 28 2024 | 0.541406 | -0.010801 | -1.96% | 0.552429 | 0.557797 | 0.538164 | 0.00 |
| Jun 27 2024 | 0.552208 | 0.005863 | 1.07% | 0.546414 | 0.558062 | 0.543775 | 0.00 |
| Jun 26 2024 | 0.546344 | -0.00564 | -1.02% | 0.567941 | 0.631831 | 0.545417 | 0.00 |
| Jun 25 2024 | 0.551984 | 0.012702 | 2.36% | 0.53881 | 0.555854 | 0.538313 | 0.00 |
| Jun 24 2024 | 0.539282 | -0.028926 | -5.09% | 0.567062 | 0.56792 | 0.523376 | 0.00 |
| Jun 23 2024 | 0.568208 | -0.008036 | -1.39% | 0.57638 | 0.578547 | 0.567693 | 0.00 |
| Jun 22 2024 | 0.576244 | 0.001658 | 0.29% | 0.575374 | 0.578418 | 0.573298 | 0.00 |
| Jun 21 2024 | 0.574586 | -0.006792 | -1.17% | 0.58094 | 0.582308 | 0.568846 | 0.00 |
| Jun 20 2024 | 0.581378 | 0.003285 | 0.57% | 0.578165 | 0.593316 | 0.578043 | 0.00 |
| Jun 19 2024 | 0.578094 | -0.002608 | -0.45% | 0.580869 | 0.585351 | 0.576884 | 0.00 |
| Jun 18 2024 | 0.580701 | -0.011814 | -1.99% | 0.59304 | 0.59304 | 0.571996 | 0.00 |
| Jun 17 2024 | 0.592515 | -0.003489 | -0.59% | 0.567941 | 0.631831 | 0.55081 | 0.00 |
| Jun 16 2024 | 0.596004 | 0.003956 | 0.67% | 0.591624 | 0.598413 | 0.59017 | 0.00 |
| Jun 15 2024 | 0.592048 | 0.001435 | 0.24% | 0.59029 | 0.593439 | 0.588759 | 0.00 |
| Jun 14 2024 | 0.590612 | -0.003509 | -0.59% | 0.594 | 0.602583 | 0.582033 | 0.00 |
| Jun 13 2024 | 0.594121 | -0.01073 | -1.77% | 0.603772 | 0.60577 | 0.58968 | 0.00 |
| Jun 12 2024 | 0.604851 | 0.004716 | 0.79% | 0.599836 | 0.617798 | 0.595832 | 0.00 |
| Jun 11 2024 | 0.600136 | -0.018908 | -3.05% | 0.619423 | 0.619523 | 0.590021 | 0.00 |
| Jun 10 2024 | 0.619044 | -0.001742 | -0.28% | 0.567941 | 0.631831 | 0.55081 | 0.00 |
| Jun 09 2024 | 0.620786 | 0.002135 | 0.35% | 0.618537 | 0.623269 | 0.6175 | 0.00 |
| Jun 08 2024 | 0.61865 | 0.000399 | 0.06% | 0.617965 | 0.620227 | 0.617391 | 0.00 |
| Jun 07 2024 | 0.618251 | -0.00973 | -1.55% | 0.627703 | 0.638234 | 0.613453 | 0.00 |
| Jun 06 2024 | 0.627982 | -0.0022 | -0.35% | 0.630104 | 0.634304 | 0.623302 | 0.00 |
| Jun 05 2024 | 0.630182 | 0.0036 | 0.57% | 0.567941 | 0.637307 | 0.55081 | 0.00 |
| Jun 04 2024 | 0.626581 | 0.017941 | 2.95% | 0.608947 | 0.629937 | 0.608416 | 0.00 |
| Jun 03 2024 | 0.60864 | 0.005259 | 0.87% | 0.602156 | 0.62404 | 0.601333 | 0.00 |
| Jun 02 2024 | 0.603382 | 0.001233 | 0.20% | 0.602533 | 0.608415 | 0.599139 | 0.00 |
| Jun 01 2024 | 0.602149 | 0.001513 | 0.25% | 0.60116 | 0.603176 | 0.599896 | 0.00 |
| May 31 2024 | 0.600636 | -0.008367 | -1.37% | 0.608813 | 0.613851 | 0.593831 | 0.00 |
| May 30 2024 | 0.609003 | 0.00563 | 0.93% | 0.604473 | 0.618607 | 0.59924 | 0.00 |
| May 29 2024 | 0.603373 | -0.004496 | -0.74% | 0.60747 | 0.612173 | 0.599394 | 0.00 |
| May 28 2024 | 0.607869 | -0.006988 | -1.14% | 0.615164 | 0.616195 | 0.598562 | 0.00 |
| May 27 2024 | 0.614858 | 0.005065 | 0.83% | 0.567941 | 0.625488 | 0.55081 | 0.00 |
| May 26 2024 | 0.609793 | -0.007515 | -1.22% | 0.616763 | 0.618393 | 0.607758 | 0.00 |
| May 25 2024 | 0.617308 | 0.006062 | 0.99% | 0.610391 | 0.619286 | 0.610037 | 0.00 |
| May 24 2024 | 0.611246 | 0.005407 | 0.89% | 0.604783 | 0.615589 | 0.595471 | 0.00 |
| May 23 2024 | 0.605838 | -0.009629 | -1.56% | 0.616345 | 0.622611 | 0.595946 | 0.00 |
| May 22 2024 | 0.615468 | -0.011051 | -1.76% | 0.625327 | 0.626693 | 0.614822 | 0.00 |
| May 21 2024 | 0.626519 | -0.008426 | -1.33% | 0.63371 | 0.638442 | 0.616892 | 0.00 |
| May 20 2024 | 0.634945 | 0.043765 | 7.40% | 0.567941 | 0.635185 | 0.55081 | 0.00 |
| May 19 2024 | 0.59118 | -0.006961 | -1.16% | 0.597972 | 0.60401 | 0.588468 | 0.00 |
| May 18 2024 | 0.598141 | 0.000345 | 0.06% | 0.597879 | 0.601706 | 0.59492 | 0.00 |
| May 17 2024 | 0.597797 | 0.01347 | 2.31% | 0.584171 | 0.601995 | 0.58337 | 0.00 |
| May 16 2024 | 0.584327 | -0.007677 | -1.30% | 0.592326 | 0.595377 | 0.578782 | 0.00 |
| May 15 2024 | 0.592004 | 0.037805 | 6.82% | 0.554802 | 0.593902 | 0.552396 | 0.00 |
| May 14 2024 | 0.554199 | -0.013531 | -2.38% | 0.567941 | 0.569413 | 0.550024 | 0.00 |
| May 13 2024 | 0.56773 | 0.011047 | 1.98% | 0.133849 | 0.583239 | 0.133799 | 0.00 |
| May 12 2024 | 0.556682 | 0.005748 | 1.04% | 0.551424 | 0.559689 | 0.549438 | 0.00 |
| May 11 2024 | 0.550935 | -0.001292 | -0.23% | 0.550666 | 0.556163 | 0.548037 | 0.00 |
| May 10 2024 | 0.552227 | -0.018754 | -3.28% | 0.569815 | 0.573448 | 0.545706 | 0.00 |
| May 09 2024 | 0.570981 | 0.016285 | 2.94% | 0.555951 | 0.573287 | 0.551885 | 0.00 |
| May 08 2024 | 0.554697 | -0.012365 | -2.18% | 0.565813 | 0.571513 | 0.552512 | 0.00 |
| May 07 2024 | 0.567062 | -0.003309 | -0.58% | 0.571079 | 0.582292 | 0.565261 | 0.00 |
| May 06 2024 | 0.570371 | -0.008777 | -1.52% | 0.133849 | 0.617523 | 0.133799 | 0.00 |
| May 05 2024 | 0.579148 | 0.002071 | 0.36% | 0.578439 | 0.583574 | 0.569434 | 0.00 |
| May 04 2024 | 0.577077 | 0.007682 | 1.35% | 0.568451 | 0.581722 | 0.566261 | 0.00 |
| May 03 2024 | 0.569395 | 0.034373 | 6.42% | 0.534713 | 0.572922 | 0.532073 | 0.00 |
| May 02 2024 | 0.535022 | 0.006498 | 1.23% | 0.528272 | 0.539961 | 0.516306 | 0.00 |
| May 01 2024 | 0.528524 | -0.021756 | -3.95% | 0.550504 | 0.551654 | 0.513922 | 0.00 |
| Apr 30 2024 | 0.55028 | -0.026041 | -4.52% | 0.576484 | 0.584223 | 0.538046 | 0.00 |
| Apr 29 2024 | 0.576321 | 0.005395 | 0.94% | 0.133849 | 0.617523 | 0.133799 | 0.00 |
| Apr 28 2024 | 0.570927 | -0.000498 | -0.09% | 0.570388 | 0.579215 | 0.568823 | 0.00 |
| Apr 27 2024 | 0.571425 | -0.007496 | -1.29% | 0.578892 | 0.580006 | 0.567612 | 0.00 |
| Apr 26 2024 | 0.57892 | -0.005597 | -0.96% | 0.584645 | 0.587384 | 0.575396 | 0.00 |
| Apr 25 2024 | 0.584517 | -0.000425 | -0.07% | 0.585231 | 0.591268 | 0.571438 | 0.00 |
| Apr 24 2024 | 0.584942 | -0.019743 | -3.27% | 0.606633 | 0.610501 | 0.5794 | 0.00 |
| Apr 23 2024 | 0.604685 | -0.009627 | -1.57% | 0.613329 | 0.616618 | 0.601782 | 0.00 |
| Apr 22 2024 | 0.614312 | 0.018839 | 3.16% | 0.133849 | 0.622137 | 0.133799 | 0.00 |
| Apr 21 2024 | 0.595472 | -0.000128 | -0.02% | 0.595613 | 0.603019 | 0.590317 | 0.00 |
| Apr 20 2024 | 0.595601 | 0.008087 | 1.38% | 0.586013 | 0.600472 | 0.580451 | 0.00 |
