ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,745.20
      0.03%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Europe
      5. EU
      6. H849S (H849S)

      7. H849S (H849S) Historical

      H849S H849S

      0.445
      0.00 (0.00%)
      May 30 2024 - Closed
      Delayed by 15 minutes

      H849S Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 30 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 29 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 28 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 27 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 24 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 23 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 22 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 21 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 20 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 17 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 16 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 15 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 14 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 13 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 10 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 09 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 08 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 07 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 06 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 03 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      May 02 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Apr 30 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Apr 29 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Apr 26 2024 0.445 0.00 0.00% 0.445 0.445 0.445 0
      Apr 25 2024 0.445 -0.03 -6.32% 0.46 0.47 0.445 0
      Apr 24 2024 0.475 -0.015 -3.06% 0.51 0.51 0.465 0
      Apr 23 2024 0.49 0.00 0.00% 0.51 0.515 0.485 0
      Apr 22 2024 0.49 0.01 2.08% 0.49 0.515 0.485 0
      Apr 19 2024 0.48 -0.01 -2.04% 0.47 0.495 0.455 0
      Apr 18 2024 0.49 0.065 15.29% 0.43 0.505 0.43 0
      Apr 17 2024 0.425 0.05 13.33% 0.38 0.425 0.38 0
      Apr 16 2024 0.375 -0.015 -3.85% 0.38 0.395 0.365 0
      Apr 15 2024 0.39 -0.01 -2.50% 0.41 0.425 0.385 0
      Apr 12 2024 0.40 -0.09 -18.37% 0.50 0.505 0.395 0
      Apr 11 2024 0.49 0.01 2.08% 0.47 0.515 0.465 0
      Apr 10 2024 0.48 0.00 0.00% 0.49 0.535 0.475 0
      Apr 09 2024 0.48 -0.015 -3.03% 0.49 0.505 0.465 0
      Apr 08 2024 0.495 0.03 6.45% 0.47 0.505 0.465 0
      Apr 05 2024 0.465 0.00 0.00% 0.43 0.475 0.43 0
      Apr 04 2024 0.465 0.03 6.90% 0.43 0.475 0.425 0
      Apr 03 2024 0.435 0.01 2.35% 0.42 0.445 0.395 0
      Apr 02 2024 0.425 -0.03 -6.59% 0.46 0.465 0.425 0
      Mar 28 2024 0.455 0.02 4.60% 0.43 0.465 0.43 0
      Mar 27 2024 0.435 0.01 2.35% 0.43 0.445 0.415 0
      Mar 26 2024 0.425 0.04 10.39% 0.39 0.425 0.38 0
      Mar 25 2024 0.385 0.03 8.45% 0.36 0.385 0.345 0
      Mar 22 2024 0.355 -0.03 -7.79% 0.345 0.375 0.345 0
      Mar 21 2024 0.385 -0.01 -2.53% 0.41 0.425 0.365 0
      Mar 20 2024 0.395 0.00 0.00% 0.39 0.415 0.365 0
      Mar 19 2024 0.395 -0.03 -7.06% 0.42 0.425 0.385 0
      Mar 18 2024 0.425 -0.06 -12.37% 0.49 0.495 0.405 0
      Mar 15 2024 0.485 -0.03 -5.83% 0.50 0.52 0.485 0
      Mar 14 2024 0.515 0.01 1.98% 0.51 0.565 0.505 0
      Mar 13 2024 0.505 -0.02 -3.81% 0.53 0.535 0.485 0
      Mar 12 2024 0.525 0.04 8.25% 0.50 0.525 0.475 0
      Mar 11 2024 0.485 0.02 4.30% 0.46 0.505 0.46 0
      Mar 08 2024 0.465 -0.015 -3.13% 0.49 0.49 0.445 0
      Mar 07 2024 0.48 0.015 3.23% 0.46 0.485 0.425 0
      Mar 06 2024 0.465 0.01 2.20% 0.47 0.485 0.435 0
      Mar 05 2024 0.455 0.00 0.00% 0.44 0.455 0.425 0
      Mar 04 2024 0.455 -0.04 -8.08% 0.51 0.51 0.445 0

      Your Recent History

      EU
      H849S
      H849S
      AMEX
      LCLG
      Logan Capital Broad Inno...
      NASDAQ
      MCRI
      Monarch Casino and Resort
      Delayed Upgrade Clock