Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HUNTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.264057 | -0.008904 | -3.26% | 0.272905 | 0.276848 | 0.261934 | 2,873.00 |
| Jun 13 2024 | 0.27296 | -0.00813 | -2.89% | 0.280589 | 0.281517 | 0.27092 | 228.00 |
| Jun 12 2024 | 0.281091 | -0.000455 | -0.16% | 0.281405 | 0.284361 | 0.275987 | 562.00 |
| Jun 11 2024 | 0.281545 | -0.006687 | -2.32% | 0.284039 | 0.29665 | 0.279922 | 1,803.00 |
| Jun 10 2024 | 0.288232 | -0.01176 | -3.92% | 0.318365 | 0.319376 | 0.287529 | 189.00 |
| Jun 09 2024 | 0.299992 | 0.001032 | 0.35% | 0.298905 | 0.301192 | 0.298404 | 0.00 |
| Jun 08 2024 | 0.29896 | 0.00728 | 2.50% | 0.291544 | 0.301362 | 0.291486 | 439.00 |
| Jun 07 2024 | 0.291679 | -0.012897 | -4.23% | 0.304442 | 0.312926 | 0.291141 | 1,694.00 |
| Jun 06 2024 | 0.304577 | -0.001067 | -0.35% | 0.305606 | 0.307643 | 0.302307 | 6.00 |
| Jun 05 2024 | 0.305644 | 0.001746 | 0.57% | 0.318365 | 0.319376 | 0.2903 | 0.00 |
| Jun 04 2024 | 0.303898 | -0.002033 | -0.66% | 0.306085 | 0.306576 | 0.29492 | 260.00 |
| Jun 03 2024 | 0.30593 | -0.006934 | -2.22% | 0.312229 | 0.317043 | 0.305897 | 287.00 |
| Jun 02 2024 | 0.312865 | 0.003294 | 1.06% | 0.309768 | 0.315474 | 0.308114 | 130.00 |
| Jun 01 2024 | 0.30957 | -0.00293 | -0.94% | 0.312773 | 0.320741 | 0.308818 | 1,036.00 |
| May 31 2024 | 0.3125 | -0.005964 | -1.87% | 0.318365 | 0.319376 | 0.30896 | 3,685.00 |
| May 30 2024 | 0.318464 | -0.004505 | -1.39% | 0.323558 | 0.332215 | 0.317428 | 478.00 |
| May 29 2024 | 0.32297 | -0.005087 | -1.55% | 0.327841 | 0.328772 | 0.320839 | 630.00 |
| May 28 2024 | 0.328056 | 0.000024 | 0.01% | 0.328196 | 0.329433 | 0.320083 | 84.00 |
| May 27 2024 | 0.328033 | -0.002675 | -0.81% | 0.323536 | 0.338296 | 0.313777 | 441.00 |
| May 26 2024 | 0.330708 | -0.004076 | -1.22% | 0.334488 | 0.335372 | 0.329604 | 121.00 |
| May 25 2024 | 0.334783 | 0.003288 | 0.99% | 0.331032 | 0.335856 | 0.33084 | 0.00 |
| May 24 2024 | 0.331496 | 0.006138 | 1.89% | 0.331724 | 0.333851 | 0.322941 | 1,350.00 |
| May 23 2024 | 0.325358 | -0.004629 | -1.40% | 0.330457 | 0.333816 | 0.31952 | 385.00 |
| May 22 2024 | 0.329986 | -0.01587 | -4.59% | 0.346301 | 0.347057 | 0.32964 | 584.00 |
| May 21 2024 | 0.345856 | -0.006891 | -1.95% | 0.352061 | 0.35469 | 0.333989 | 5,598.00 |
| May 20 2024 | 0.352747 | 0.009717 | 2.83% | 0.323536 | 0.356083 | 0.313777 | 1,695.00 |
| May 19 2024 | 0.343031 | 0.014949 | 4.56% | 0.333261 | 0.374165 | 0.333254 | 3,388.00 |
| May 18 2024 | 0.328081 | 0.000189 | 0.06% | 0.327937 | 0.330036 | 0.326314 | 0.00 |
| May 17 2024 | 0.327892 | 0.004812 | 1.49% | 0.322994 | 0.330195 | 0.320257 | 278.00 |
| May 16 2024 | 0.32308 | -0.011553 | -3.45% | 0.334816 | 0.334816 | 0.320015 | 319.00 |
| May 15 2024 | 0.334634 | 0.018926 | 5.99% | 0.316051 | 0.335707 | 0.313755 | 129.00 |
| May 14 2024 | 0.315708 | -0.007708 | -2.38% | 0.323536 | 0.324374 | 0.313329 | 0.00 |
| May 13 2024 | 0.323416 | -0.006961 | -2.11% | 0.342637 | 0.355995 | 0.310302 | 0.00 |
| May 12 2024 | 0.330377 | 0.011184 | 3.50% | 0.327256 | 0.332161 | 0.326077 | 85.00 |
| May 11 2024 | 0.319192 | -0.00221 | -0.69% | 0.320493 | 0.332521 | 0.31848 | 7,667.00 |
| May 10 2024 | 0.321402 | -0.007391 | -2.25% | 0.328121 | 0.333753 | 0.317607 | 3,647.00 |
| May 09 2024 | 0.328793 | 0.007421 | 2.31% | 0.322099 | 0.331083 | 0.319743 | 6,732.00 |
| May 08 2024 | 0.321372 | -0.003664 | -1.13% | 0.32432 | 0.327587 | 0.316075 | 571.00 |
| May 07 2024 | 0.325035 | -0.001897 | -0.58% | 0.327338 | 0.333765 | 0.324003 | 8.00 |
| May 06 2024 | 0.326932 | -0.003499 | -1.06% | 0.342637 | 0.355995 | 0.310302 | 0.00 |
| May 05 2024 | 0.330431 | 0.001182 | 0.36% | 0.330027 | 0.332956 | 0.324889 | 2,694.00 |
| May 04 2024 | 0.329249 | -0.004655 | -1.39% | 0.333351 | 0.337155 | 0.323078 | 213.00 |
| May 03 2024 | 0.333904 | 0.020629 | 6.58% | 0.313095 | 0.335973 | 0.312018 | 835.00 |
| May 02 2024 | 0.313276 | 0.004737 | 1.54% | 0.308392 | 0.316168 | 0.302317 | 367.00 |
| May 01 2024 | 0.308539 | -0.008819 | -2.78% | 0.317487 | 0.319492 | 0.299561 | 456.00 |
| Apr 30 2024 | 0.317357 | -0.025183 | -7.35% | 0.342637 | 0.355995 | 0.310302 | 882.00 |
| Apr 29 2024 | 0.34254 | 0.00371 | 1.09% | 0.35033 | 0.365321 | 0.329744 | 1,932.00 |
| Apr 28 2024 | 0.33883 | -0.012893 | -3.67% | 0.351085 | 0.352204 | 0.337582 | 4,407.00 |
| Apr 27 2024 | 0.351724 | 0.013254 | 3.92% | 0.338453 | 0.355055 | 0.334608 | 118.00 |
| Apr 26 2024 | 0.338469 | -0.010489 | -3.01% | 0.349034 | 0.349438 | 0.336409 | 270.00 |
| Apr 25 2024 | 0.348958 | -0.000769 | -0.22% | 0.3499 | 0.361675 | 0.339664 | 2,903.00 |
| Apr 24 2024 | 0.349727 | -0.007005 | -1.96% | 0.357881 | 0.396288 | 0.346061 | 7,331.00 |
| Apr 23 2024 | 0.356732 | 0.007322 | 2.10% | 0.348851 | 0.36279 | 0.343643 | 3,569.00 |
| Apr 22 2024 | 0.34941 | 0.011241 | 3.32% | 0.35033 | 0.365321 | 0.335915 | 300.00 |
| Apr 21 2024 | 0.338169 | 0.005704 | 1.72% | 0.35033 | 0.365321 | 0.335242 | 3,894.00 |
| Apr 20 2024 | 0.332465 | 0.007623 | 2.35% | 0.324012 | 0.335184 | 0.320937 | 112.00 |
| Apr 19 2024 | 0.324842 | 0.006037 | 1.89% | 0.317897 | 0.342646 | 0.304615 | 1,438.00 |
| Apr 18 2024 | 0.318806 | 0.013767 | 4.51% | 0.305514 | 0.322269 | 0.304025 | 1,287.00 |
| Apr 17 2024 | 0.305038 | -0.013886 | -4.35% | 0.319015 | 0.337138 | 0.297768 | 3,227.00 |
| Apr 16 2024 | 0.318925 | -0.005106 | -1.58% | 0.323941 | 0.325648 | 0.309247 | 3,563.00 |
| Apr 15 2024 | 0.324031 | -0.0119 | -3.54% | 0.313503 | 0.342847 | 0.305933 | 2,178.00 |
| Apr 14 2024 | 0.335931 | 0.020552 | 6.52% | 0.313503 | 0.337219 | 0.313503 | 2,749.00 |
| Apr 13 2024 | 0.315379 | -0.047656 | -13.13% | 0.363026 | 0.364101 | 0.304555 | 10,427.00 |
| Apr 12 2024 | 0.363034 | -0.031583 | -8.00% | 0.395423 | 0.401532 | 0.358529 | 2,475.00 |
| Apr 11 2024 | 0.394617 | -0.002903 | -0.73% | 0.397257 | 0.401223 | 0.390327 | 716.00 |
| Apr 10 2024 | 0.39752 | -0.001196 | -0.30% | 0.398729 | 0.403845 | 0.382864 | 1,178.00 |
| Apr 09 2024 | 0.398717 | -0.011425 | -2.79% | 0.409729 | 0.410011 | 0.393862 | 1,182.00 |
| Apr 08 2024 | 0.410142 | 0.012962 | 3.26% | 0.373962 | 0.410828 | 0.358267 | 670.00 |
| Apr 07 2024 | 0.39718 | 0.012663 | 3.29% | 0.384062 | 0.42964 | 0.384062 | 21,045.00 |
| Apr 06 2024 | 0.384516 | -0.015996 | -3.99% | 0.399384 | 0.400001 | 0.37831 | 3,645.00 |
| Apr 05 2024 | 0.400512 | 0.022247 | 5.88% | 0.378284 | 0.424517 | 0.378284 | 35,635.00 |
| Apr 04 2024 | 0.378265 | -0.000237 | -0.06% | 0.373962 | 0.380675 | 0.358267 | 3,412.00 |
| Apr 03 2024 | 0.378501 | 0.017517 | 4.85% | 0.360936 | 0.413422 | 0.356558 | 31,611.00 |
| Apr 02 2024 | 0.360984 | -0.031667 | -8.06% | 0.391697 | 0.391753 | 0.35456 | 1,678.00 |
| Apr 01 2024 | 0.392651 | -0.009977 | -2.48% | 0.367908 | 0.433659 | 0.36774 | 98.00 |
| Mar 31 2024 | 0.402629 | -0.001326 | -0.33% | 0.404319 | 0.406258 | 0.395121 | 3,846.00 |
| Mar 30 2024 | 0.403954 | 0.010018 | 2.54% | 0.398298 | 0.427118 | 0.398298 | 40,638.00 |
| Mar 29 2024 | 0.393936 | -0.012052 | -2.97% | 0.423387 | 0.423387 | 0.389842 | 8,572.00 |
| Mar 28 2024 | 0.405988 | -0.026165 | -6.05% | 0.419667 | 0.432074 | 0.400629 | 42,735.00 |
| Mar 27 2024 | 0.432153 | 0.038105 | 9.67% | 0.4598 | 0.513147 | 0.427383 | 330,539.00 |
| Mar 26 2024 | 0.394049 | 0.026143 | 7.11% | 0.367908 | 0.433659 | 0.36774 | 43,258.00 |
| Mar 25 2024 | 0.367906 | 0.006958 | 1.93% | 0.339358 | 0.378125 | 0.338048 | 198.00 |
| Mar 24 2024 | 0.360947 | 0.005982 | 1.69% | 0.353248 | 0.362227 | 0.347325 | 982.00 |
| Mar 23 2024 | 0.354966 | 0.004524 | 1.29% | 0.351591 | 0.363752 | 0.346344 | 709.00 |
| Mar 22 2024 | 0.350442 | -0.01276 | -3.51% | 0.363877 | 0.366132 | 0.344391 | 42.00 |
| Mar 21 2024 | 0.363201 | 0.023519 | 6.92% | 0.339358 | 0.388159 | 0.338048 | 11,304.00 |
| Mar 20 2024 | 0.339682 | 0.021706 | 6.83% | 0.318728 | 0.340456 | 0.301192 | 1,161.00 |
| Mar 19 2024 | 0.317976 | -0.036012 | -10.17% | 0.353863 | 0.353863 | 0.302682 | 12,850.00 |
| Mar 18 2024 | 0.353988 | -0.018282 | -4.91% | 0.42174 | 0.422829 | 0.348183 | 1,303.00 |
| Mar 17 2024 | 0.37227 | 0.007119 | 1.95% | 0.368664 | 0.375491 | 0.338095 | 9,892.00 |
| Mar 16 2024 | 0.365151 | -0.058338 | -13.78% | 0.42174 | 0.422829 | 0.363367 | 16,895.00 |
