HF Company (ALHF)
EU
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 | -0.06 | -1.33037694013 | 4.51 | 4.54 | 4.39 | 1363 | 4.43787042 | DE |
| 4 | -0.08 | -1.76600441501 | 4.53 | 4.6 | 4.39 | 1585 | 4.48338839 | DE |
| 12 | -0.06 | -1.33037694013 | 4.51 | 4.65 | 4.22 | 1675 | 4.44329095 | DE |
| 26 | -0.81 | -15.3992395437 | 5.26 | 5.64 | 4.22 | 1370 | 4.62401916 | DE |
| 52 | -0.91 | -16.9776119403 | 5.36 | 6.1 | 4.22 | 1829 | 5.23493693 | DE |
| 156 | -2.63 | -37.1468926554 | 7.08 | 7.98 | 4.22 | 2965 | 5.81200167 | DE |
| 260 | -2.65 | -37.323943662 | 7.1 | 7.98 | 4.22 | 2940 | 5.89142271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 4.44 | 0.01 | 0.23 | 4.43 | 4.44 | 4.43 | 54 |
| 1734975000 | 4.43 | -0.05 | -1.12 | 4.48 | 4.5 | 4.39 | 3403 |
| 1734715800 | 4.48 | -0.03 | -0.67 | 4.51 | 4.54 | 4.48 | 633 |
| 1734629400 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 1 |
| 1734543000 | 4.51 | 0.01 | 0.22 | 4.47 | 4.51 | 4.44 | 2388 |
| 1734456600 | 4.5 | 0.03 | 0.67 | 4.47 | 4.5 | 4.47 | 306 |
| 1734370200 | 4.47 | -0.02 | -0.45 | 4.49 | 4.49 | 4.47 | 161 |
| 1734111000 | 4.49 | -0.01 | -0.22 | 4.51 | 4.5599999 | 4.49 | 4700 |
| 1734024600 | 4.5 | 0.01 | 0.22 | 4.5 | 4.58 | 4.5 | 4072 |
| 1733938200 | 4.49 | -0.01 | -0.22 | 4.55 | 4.55 | 4.47 | 2435 |
| 1733851800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733765400 | 4.5 | 0.01 | 0.22 | 4.5199999 | 4.58 | 4.5 | 1467 |
| 1733506200 | 4.49 | 0.04 | 0.90 | 4.45 | 4.49 | 4.45 | 242 |
| 1733419800 | 4.45 | -0.03 | -0.67 | 4.48 | 4.51 | 4.45 | 797 |
| 1733333400 | 4.48 | 0.02 | 0.45 | 4.46 | 4.5199999 | 4.46 | 1193 |
| 1733247000 | 4.46 | -0.03 | -0.67 | 4.49 | 4.49 | 4.42 | 1316 |
| 1733160600 | 4.49 | -0.04 | -0.88 | 4.53 | 4.6 | 4.49 | 3390 |
| 1732901400 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 384 |
| 1732815000 | 4.53 | -0.01 | -0.22 | 4.58 | 4.65 | 4.5 | 2917 |
| 1732728600 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1732642200 | 4.54 | 0.06 | 1.34 | 4.48 | 4.54 | 4.48 | 827 |
| 1732555800 | 4.48 | -0.02 | -0.44 | 4.5 | 4.5 | 4.48 | 454 |
| 1732296600 | 4.5 | 0.11 | 2.51 | 4.4 | 4.5 | 4.4 | 841 |
| 1732210200 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 1 |
| 1732123800 | 4.39 | -0.03 | -0.68 | 4.42 | 4.44 | 4.39 | 604 |
| 1732037400 | 4.42 | 0 | 0.00 | 4.42 | 4.43 | 4.42 | 50 |
| 1731951000 | 4.42 | 0.02 | 0.45 | 4.4 | 4.42 | 4.4 | 97 |
| 1731691800 | 4.4 | 0.05 | 1.15 | 4.35 | 4.4 | 4.3 | 2201 |
| 1731605400 | 4.35 | 0.05 | 1.16 | 4.3 | 4.35 | 4.3 | 286 |
| 1731519000 | 4.3 | -0.14 | -3.15 | 4.44 | 4.5 | 4.22 | 7600 |
| 1731432600 | 4.44 | -0.05 | -1.11 | 4.48 | 4.48 | 4.44 | 383 |
| 1731346200 | 4.49 | -0.03 | -0.66 | 4.5199999 | 4.53 | 4.49 | 595 |
| 1731087000 | 4.5199999 | -0.08 | -1.74 | 4.62 | 4.63 | 4.5199999 | 3134 |
| 1731000600 | 4.6 | 0.05 | 1.10 | 4.55 | 4.61 | 4.54 | 1539 |
| 1730914200 | 4.55 | 0.04 | 0.89 | 4.51 | 4.55 | 4.51 | 1851 |
| 1730827800 | 4.51 | 0.01 | 0.22 | 4.5 | 4.51 | 4.5 | 2 |
| 1730741400 | 4.5 | -0.02 | -0.44 | 4.53 | 4.54 | 4.5 | 1456 |
| 1730482200 | 4.5199999 | 0.02 | 0.44 | 4.5 | 4.5599999 | 4.5 | 1599 |
| 1730395800 | 4.5 | -0.02 | -0.44 | 4.5199999 | 4.5199999 | 4.5 | 58 |
| 1730309400 | 4.5199999 | -0.03 | -0.66 | 4.55 | 4.55 | 4.44 | 1790 |
| 1730223000 | 4.55 | 0.25 | 5.81 | 4.3 | 4.5599999 | 4.3 | 10329 |
| 1730136600 | 4.3 | -0.09 | -2.05 | 4.39 | 4.39 | 4.28 | 9157 |
| 1729873800 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 1 |
| 1729787400 | 4.39 | 0.01 | 0.23 | 4.38 | 4.39 | 4.38 | 3 |
| 1729701000 | 4.38 | -0.03 | -0.68 | 4.41 | 4.41 | 4.25 | 4961 |
| 1729614600 | 4.41 | -0.01 | -0.23 | 4.41 | 4.41 | 4.41 | 101 |
| 1729528200 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1729269000 | 4.42 | 0.04 | 0.91 | 4.38 | 4.42 | 4.38 | 238 |
| 1729182600 | 4.38 | 0.03 | 0.69 | 4.35 | 4.38 | 4.3 | 1037 |
| 1729096200 | 4.35 | 0.02 | 0.46 | 4.33 | 4.35 | 4.3 | 1180 |
| 1729009800 | 4.33 | -0.03 | -0.69 | 4.36 | 4.36 | 4.3 | 918 |
| 1728923400 | 4.36 | 0.03 | 0.69 | 4.34 | 4.36 | 4.34 | 213 |
| 1728664200 | 4.33 | -0.07 | -1.59 | 4.4 | 4.41 | 4.33 | 2468 |
| 1728577800 | 4.4 | 0.01 | 0.23 | 4.4 | 4.4 | 4.36 | 935 |
| 1728491400 | 4.39 | -0.02 | -0.45 | 4.41 | 4.41 | 4.38 | 220 |
| 1728405000 | 4.41 | -0.01 | -0.23 | 4.42 | 4.42 | 4.4 | 115 |
| 1728318600 | 4.42 | 0 | 0.00 | 4.43 | 4.45 | 4.35 | 2500 |
| 1728059400 | 4.42 | -0.09 | -2.00 | 4.51 | 4.53 | 4.4 | 2498 |
| 1727973000 | 4.51 | -0.05 | -1.10 | 4.5599999 | 4.5599999 | 4.51 | 582 |
| 1727886600 | 4.5599999 | -0.02 | -0.44 | 4.58 | 4.59 | 4.5599999 | 901 |
| 1727800200 | 4.58 | 0.01 | 0.22 | 4.57 | 4.58 | 4.57 | 118 |
| 1727713800 | 4.57 | -0.04 | -0.87 | 4.61 | 4.63 | 4.5599999 | 869 |
| 1727454600 | 4.61 | 0.01 | 0.22 | 4.6 | 4.61 | 4.6 | 36 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
