Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HTLGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 3.91 | 0.350 | 9.77% | 3.56 | 3.96 | 3.54 | 1.00 |
| May 25 2024 | 3.56 | -0.370 | -9.42% | 3.93 | 3.98 | 3.55 | 0.00 |
| May 24 2024 | 3.93 | 0.190 | 5.20% | 3.73 | 3.96 | 3.69 | 487.00 |
| May 23 2024 | 3.74 | -0.060 | -1.59% | 3.80 | 3.84 | 3.68 | 405.00 |
| May 22 2024 | 3.80 | -0.070 | -1.76% | 3.86 | 3.87 | 3.80 | 10.00 |
| May 21 2024 | 3.87 | -0.150 | -3.80% | 3.97 | 4.00 | 3.62 | 339.00 |
| May 20 2024 | 4.02 | 0.270 | 7.33% | 3.73 | 4.02 | 3.62 | 14.00 |
| May 19 2024 | 3.75 | -0.040 | -1.16% | 3.79 | 3.83 | 3.73 | 0.00 |
| May 18 2024 | 3.79 | -0.110 | -2.85% | 3.90 | 3.93 | 3.75 | 2.00 |
| May 17 2024 | 3.90 | 0.060 | 1.65% | 3.84 | 3.95 | 3.18 | 25.00 |
| May 16 2024 | 3.84 | -0.080 | -2.02% | 3.92 | 3.94 | 3.78 | 24.00 |
| May 15 2024 | 3.92 | 0.280 | 7.65% | 3.64 | 3.92 | 3.56 | 58.00 |
| May 14 2024 | 3.64 | -0.090 | -2.42% | 3.73 | 3.74 | 3.61 | 6.00 |
| May 13 2024 | 3.73 | 0.020 | 0.53% | 3.71 | 3.88 | 3.59 | 1.00 |
| May 12 2024 | 3.71 | 0.040 | 1.08% | 3.67 | 3.71 | 3.64 | 3.00 |
| May 11 2024 | 3.67 | 0.070 | 1.88% | 3.59 | 3.71 | 3.59 | 18.00 |
| May 10 2024 | 3.60 | -0.120 | -3.32% | 3.72 | 3.74 | 3.56 | 15.00 |
| May 09 2024 | 3.73 | 0.090 | 2.58% | 3.64 | 3.74 | 3.52 | 0.00 |
| May 08 2024 | 3.63 | 0.070 | 1.88% | 3.56 | 3.73 | 3.45 | 53.00 |
| May 07 2024 | 3.56 | 0.190 | 5.71% | 3.38 | 3.73 | 3.36 | 14.00 |
| May 06 2024 | 3.37 | -0.270 | -7.42% | 3.71 | 6.02 | 3.37 | 2.00 |
| May 05 2024 | 3.64 | -0.160 | -4.27% | 3.81 | 3.82 | 3.62 | 9.00 |
| May 04 2024 | 3.81 | 0.050 | 1.35% | 3.75 | 3.84 | 3.73 | 0.00 |
| May 03 2024 | 3.75 | 0.240 | 6.82% | 3.51 | 3.78 | 3.50 | 504.00 |
| May 02 2024 | 3.51 | 0.030 | 0.85% | 3.48 | 3.56 | 3.40 | 5.00 |
| May 01 2024 | 3.49 | -0.140 | -3.98% | 3.63 | 3.64 | 3.39 | 0.00 |
| Apr 30 2024 | 3.63 | -0.150 | -4.07% | 3.78 | 3.84 | 3.53 | 2.00 |
| Apr 29 2024 | 3.78 | 0.030 | 0.90% | 3.71 | 6.02 | 3.59 | 2.00 |
| Apr 28 2024 | 3.75 | -0.020 | -0.54% | 3.76 | 3.82 | 3.57 | 10.00 |
| Apr 27 2024 | 3.77 | 0.090 | 2.57% | 3.68 | 3.81 | 3.58 | 53.00 |
| Apr 26 2024 | 3.68 | -0.030 | -0.79% | 3.71 | 3.73 | 3.65 | 11.00 |
| Apr 25 2024 | 3.71 | 0.00 | -0.07% | 3.71 | 3.75 | 3.63 | 3.00 |
| Apr 24 2024 | 3.71 | -0.130 | -3.26% | 3.85 | 3.87 | 3.67 | 0.00 |
| Apr 23 2024 | 3.83 | -0.070 | -1.69% | 3.89 | 3.92 | 3.81 | 0.00 |
| Apr 22 2024 | 3.90 | 0.120 | 3.16% | 3.71 | 3.95 | 3.59 | 0.00 |
| Apr 21 2024 | 3.78 | 0.00 | -0.01% | 3.78 | 3.83 | 3.74 | 15.00 |
| Apr 20 2024 | 3.78 | 0.100 | 2.78% | 3.67 | 3.81 | 3.63 | 459.00 |
| Apr 19 2024 | 3.68 | 0.010 | 0.15% | 3.66 | 3.73 | 3.48 | 13.00 |
| Apr 18 2024 | 3.67 | 0.130 | 3.53% | 3.55 | 3.70 | 3.51 | 2.00 |
| Apr 17 2024 | 3.55 | -0.080 | -2.16% | 3.63 | 3.69 | 3.46 | 5.00 |
| Apr 16 2024 | 3.63 | 0.210 | 6.20% | 3.41 | 3.65 | 3.33 | 30.00 |
| Apr 15 2024 | 3.41 | -0.330 | -8.73% | 3.71 | 3.79 | 3.37 | 16.00 |
| Apr 14 2024 | 3.74 | 0.00 | 0.08% | 3.71 | 3.76 | 3.54 | 203.00 |
| Apr 13 2024 | 3.74 | 0.180 | 5.14% | 3.55 | 3.79 | 3.29 | 9.00 |
| Apr 12 2024 | 3.55 | -0.120 | -3.29% | 3.68 | 3.74 | 3.39 | 21.00 |
| Apr 11 2024 | 3.68 | -0.030 | -0.94% | 3.71 | 3.74 | 3.34 | 18.00 |
| Apr 10 2024 | 3.71 | 0.110 | 3.12% | 3.60 | 3.74 | 3.54 | 0.00 |
| Apr 09 2024 | 3.60 | -0.090 | -2.33% | 3.68 | 3.68 | 3.47 | 13.00 |
| Apr 08 2024 | 3.68 | 0.090 | 2.54% | 3.59 | 3.75 | 3.25 | 14.00 |
| Apr 07 2024 | 3.59 | -0.040 | -1.08% | 3.63 | 3.67 | 3.14 | 6.00 |
| Apr 06 2024 | 3.63 | 0.040 | 1.10% | 3.58 | 3.67 | 3.14 | 4.00 |
| Apr 05 2024 | 3.59 | 0.080 | 2.25% | 3.51 | 3.59 | 3.20 | 186.00 |
| Apr 04 2024 | 3.51 | -0.080 | -2.10% | 3.59 | 3.65 | 3.24 | 9.00 |
| Apr 03 2024 | 3.59 | 0.010 | 0.38% | 3.57 | 3.64 | 3.10 | 1.00 |
| Apr 02 2024 | 3.57 | 0.020 | 0.66% | 3.54 | 3.61 | 3.16 | 184.00 |
| Apr 01 2024 | 3.55 | -0.020 | -0.54% | 3.51 | 3.58 | 3.37 | 72.00 |
| Mar 31 2024 | 3.57 | 0.110 | 3.29% | 3.46 | 3.57 | 3.46 | 0.00 |
| Mar 30 2024 | 3.46 | -0.070 | -2.04% | 3.53 | 3.55 | 3.00 | 8.00 |
| Mar 29 2024 | 3.53 | -0.050 | -1.30% | 3.57 | 3.58 | 3.19 | 106.00 |
| Mar 28 2024 | 3.58 | 0.100 | 2.91% | 3.49 | 3.59 | 2.79 | 25.00 |
| Mar 27 2024 | 3.47 | 0.130 | 3.87% | 3.34 | 3.50 | 2.45 | 26.00 |
| Mar 26 2024 | 3.35 | -0.160 | -4.69% | 3.51 | 3.58 | 3.33 | 0.00 |
| Mar 25 2024 | 3.51 | -0.070 | -1.96% | 3.45 | 3.58 | 3.21 | 27.00 |
| Mar 24 2024 | 3.58 | 0.310 | 9.54% | 3.27 | 3.59 | 3.21 | 106.00 |
| Mar 23 2024 | 3.27 | 0.040 | 1.29% | 3.24 | 3.35 | 3.20 | 4.00 |
| Mar 22 2024 | 3.23 | -0.080 | -2.42% | 3.31 | 3.37 | 3.17 | 156.00 |
| Mar 21 2024 | 3.31 | -0.360 | -9.93% | 3.67 | 3.69 | 3.04 | 15.00 |
| Mar 20 2024 | 3.67 | 0.380 | 11.66% | 3.30 | 3.68 | 3.29 | 53.00 |
| Mar 19 2024 | 3.29 | -0.160 | -4.61% | 3.45 | 3.49 | 3.24 | 70.00 |
| Mar 18 2024 | 3.45 | -0.030 | -0.86% | 3.44 | 6.21 | 3.28 | 0.00 |
| Mar 17 2024 | 3.48 | 0.220 | 6.81% | 3.29 | 3.51 | 3.25 | 26.00 |
| Mar 16 2024 | 3.26 | -0.190 | -5.39% | 3.46 | 3.46 | 3.24 | 1.00 |
| Mar 15 2024 | 3.44 | 0.010 | 0.38% | 3.44 | 3.58 | 3.15 | 186.00 |
| Mar 14 2024 | 3.43 | 0.260 | 8.32% | 3.17 | 3.55 | 3.05 | 9.00 |
| Mar 13 2024 | 3.16 | -0.270 | -7.77% | 3.43 | 3.50 | 3.11 | 5.00 |
| Mar 12 2024 | 3.43 | -0.040 | -1.02% | 3.47 | 3.52 | 3.34 | 1.00 |
| Mar 11 2024 | 3.47 | 0.030 | 0.98% | 3.44 | 3.58 | 2.57 | 62.00 |
| Mar 10 2024 | 3.43 | -0.030 | -1.00% | 3.46 | 3.53 | 3.30 | 6.00 |
| Mar 09 2024 | 3.47 | 0.080 | 2.21% | 3.39 | 3.47 | 3.17 | 17.00 |
| Mar 08 2024 | 3.39 | -0.070 | -1.94% | 3.45 | 3.56 | 3.39 | 64.00 |
| Mar 07 2024 | 3.46 | 0.100 | 2.83% | 3.37 | 3.51 | 3.24 | 10.00 |
| Mar 06 2024 | 3.36 | -0.130 | -3.70% | 3.46 | 3.62 | 3.36 | 3.00 |
| Mar 05 2024 | 3.49 | -0.020 | -0.52% | 3.54 | 3.56 | 2.95 | 60.00 |
| Mar 04 2024 | 3.51 | -0.010 | -0.31% | 3.44 | 3.58 | 3.44 | 3.00 |
| Mar 03 2024 | 3.52 | 0.190 | 5.56% | 3.33 | 3.53 | 3.31 | 0.00 |
| Mar 02 2024 | 3.34 | -0.130 | -3.79% | 3.49 | 3.49 | 3.08 | 34.00 |
| Mar 01 2024 | 3.47 | 0.020 | 0.60% | 3.43 | 3.51 | 3.33 | 3.00 |
| Feb 29 2024 | 3.45 | 0.120 | 3.59% | 3.31 | 3.53 | 3.16 | 23.00 |
| Feb 28 2024 | 3.33 | 0.040 | 1.27% | 3.29 | 3.59 | 3.23 | 50.00 |
| Feb 27 2024 | 3.29 | 0.200 | 6.57% | 3.09 | 3.56 | 3.05 | 17.00 |
