Hannover House, Inc. (PC) Historical Data - HHSE

HHSE Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 14 2019 0.0159 -0.00006 -0.38% 0.0159 0.0159 0.0128 202,300
Nov 13 2019 0.01596 0.00 +0.00% 0.017 0.017 0.0121 0
Nov 13 2019 0.01596 -0.00094 -5.56% 0.017 0.017 0.0121 3,612,000
Nov 12 2019 0.0169 0.00227 15.52% 0.0148 0.017 0.0148 319,000
Nov 11 2019 0.01463 0.00 +0.00% 0.0148 0.0149 0.01302 0
Nov 11 2019 0.01463 0.00153 11.68% 0.0148 0.0149 0.01302 767,000
Nov 08 2019 0.0131 0.00 +0.00% 0.0172 0.0172 0.0131 0
Nov 08 2019 0.0131 -0.0041 -23.84% 0.0172 0.0172 0.0131 1,519,450
Nov 07 2019 0.0172 0.0009 5.52% 0.0161 0.0172 0.0157 1,371,000
Nov 06 2019 0.0163 0.0008 5.16% 0.0158 0.0163 0.0146 2,546,000
Nov 05 2019 0.0155 0.00 +0.00% 0.0149 0.0158 0.0145 0
Nov 05 2019 0.0155 0.0005 3.33% 0.0149 0.0158 0.0145 2,026,000
Nov 04 2019 0.015 0.0005 3.45% 0.0145 0.015 0.0135 1,790,566
Nov 01 2019 0.0145 0.00 +0.00% 0.0135 0.0145 0.0135 0
Nov 01 2019 0.0145 0.0002 1.4% 0.0135 0.0145 0.0135 246,283
Oct 31 2019 0.0143 0.00 +0.00% 0.01367 0.0144 0.0125 0
Oct 31 2019 0.0143 -0.0001 -0.69% 0.01367 0.0144 0.0125 306,000
Oct 30 2019 0.0144 0.0006 4.35% 0.0138 0.0144 0.012 562,988
Oct 29 2019 0.0138 0.00 +0.00% 0.0119 0.014 0.011 0
Oct 29 2019 0.0138 0.002 16.95% 0.0119 0.014 0.011 1,536,500
Oct 28 2019 0.0118 0.0006 5.36% 0.0112 0.0121 0.0109 808,800
Oct 25 2019 0.0112 0.0002 1.82% 0.011 0.0112 0.0101 735,000
Oct 24 2019 0.011 0.00 +0.00% 0.0109 0.0111 0.0099 0
Oct 24 2019 0.011 0.0007 6.8% 0.0109 0.0111 0.0099 1,597,381
Oct 23 2019 0.0103 0.0001 0.98% 0.0103 0.0103 0.0099 516,019
Oct 22 2019 0.0102 0.00 +0.00% 0.0102 0.0102 0.0099 0
Oct 22 2019 0.0102 -0.0001 -0.97% 0.0102 0.0102 0.0099 142,150
Oct 21 2019 0.0103 0.00 0.0% 0.0103 0.0103 0.0103 0
Oct 18 2019 0.0103 -0.0004 -3.74% 0.0101 0.01069 0.0099 452,977
Oct 17 2019 0.0107 0.00 0.0% 0.0101 0.0107 0.0101 408,166
Oct 16 2019 0.0107 0.0006 5.94% 0.0101 0.0107 0.01 598,847
Oct 15 2019 0.0101 -0.0009 -8.18% 0.01046 0.01046 0.0095 338,500
Oct 14 2019 0.011 0.00 +0.00% 0.011 0.011 0.0101 0
Oct 14 2019 0.011 0.00 0.0% 0.011 0.011 0.0101 559,000
Oct 11 2019 0.011 0.0005 4.76% 0.011 0.011 0.011 22,090
Oct 10 2019 0.0105 0.00 +0.00% 0.0109 0.0109 0.01044 0
Oct 10 2019 0.0105 -0.00033 -3.03% 0.0109 0.0109 0.01044 573,618
Oct 09 2019 0.010828 0.00033 3.12% 0.0105 0.0109 0.0099 621,111
Oct 08 2019 0.0105 0.00 +0.00% 0.0105 0.0105 0.0105 0
Oct 08 2019 0.0105 0.00 0.0% 0.0105 0.0105 0.0105 23,840
Oct 07 2019 0.0105 0.00035 3.43% 0.01 0.0105 0.01 176,160
Oct 04 2019 0.010152 -0.00007 -0.67% 0.01042 0.01042 0.0097 197,457
Oct 03 2019 0.01022 0.00 +0.00% 0.0101 0.0107 0.0098 0
Oct 03 2019 0.01022 0.00012 1.19% 0.0101 0.0107 0.0098 300,340
Oct 02 2019 0.0101 -0.0007 -6.48% 0.0102 0.0102 0.0097 181,000
Oct 01 2019 0.0108 0.00 +0.00% 0.0108 0.0108 0.0101 0
Oct 01 2019 0.0108 -0.0002 -1.82% 0.0108 0.0108 0.0101 10,000
Sep 30 2019 0.011 0.00006 0.59% 0.0114 0.0114 0.0097 298,945
Sep 27 2019 0.010936 -0.00006 -0.58% 0.011 0.0114 0.01025 301,335
Sep 26 2019 0.011 0.00 0.0% 0.011 0.011 0.011 0
Sep 25 2019 0.011 0.00032 3.0% 0.011 0.011 0.011 16,000
Sep 24 2019 0.01068 0.00 +0.00% 0.01068 0.01068 0.01068 0
Sep 24 2019 0.01068 0.00013 1.23% 0.01068 0.01068 0.01068 6,103
Sep 23 2019 0.01055 0.00 +0.00% 0.01055 0.01055 0.01055 0
Sep 23 2019 0.01055 -0.00015 -1.4% 0.01055 0.01055 0.01055 15,085
Sep 20 2019 0.0107 0.00 +0.00% 0.0107 0.0107 0.0107 0
Sep 20 2019 0.0107 -0.00041 -3.65% 0.0107 0.0107 0.0107 10,000
Sep 19 2019 0.011105 -0.0011 -8.98% 0.0114 0.0114 0.011 40,000
Sep 18 2019 0.0122 0.0001 0.83% 0.0122 0.0122 0.0122 188,418
Sep 17 2019 0.0121 -0.0001 -0.82% 0.010775 0.0122 0.010775 81,290
Sep 16 2019 0.0122 0.00 +0.00% 0.0122 0.0122 0.0122 0
Sep 16 2019 0.0122 0.00 0.0% 0.0122 0.0122 0.0122 0
Sep 13 2019 0.0122 0.0002 1.67% 0.01124 0.0122 0.0101 722,504
Sep 12 2019 0.012 0.00 0.0% 0.012 0.012 0.012 5,000
Sep 11 2019 0.012 0.00 +0.00% 0.0111 0.01205 0.0111 0
Sep 11 2019 0.012 0.0009 8.11% 0.0111 0.01205 0.0111 773,566
Sep 10 2019 0.0111 0.0002 1.83% 0.0109 0.0111 0.01 575,000
Sep 09 2019 0.0109 0.00 +0.00% 0.01 0.0109 0.01 0
Sep 09 2019 0.0109 0.0005 4.81% 0.01 0.0109 0.01 170,200
Sep 06 2019 0.0104 0.0004 4.0% 0.01 0.0105 0.0095 655,376
Sep 05 2019 0.01 0.00 +0.00% 0.01 0.011 0.0098 0
Sep 05 2019 0.01 -0.0005 -4.76% 0.01 0.011 0.0098 1,753,715
Sep 04 2019 0.0105 0.0005 5.0% 0.0104 0.0105 0.01025 137,322
Sep 03 2019 0.01 0.00 +0.00% 0.01025 0.0105 0.01 0
Sep 03 2019 0.01 -0.00046 -4.4% 0.01025 0.0105 0.01 82,000
Sep 02 2019 0.01046 0.00 +0.00% 0.009745 0.01046 0.0097 0
Aug 30 2019 0.01046 0.00003 0.24% 0.009745 0.01046 0.0097 1,395,389
Aug 29 2019 0.010435 0.00 +0.00% 0.0098 0.011 0.0095 0
Aug 29 2019 0.010435 -0.00057 -5.14% 0.0098 0.011 0.0095 1,105,000
Aug 28 2019 0.011 0.00 +0.00% 0.01 0.011 0.01 0
Aug 28 2019 0.011 0.00 0.0% 0.01 0.011 0.01 107,100
Aug 27 2019 0.011 0.0005 4.76% 0.0098 0.011 0.0091 625,206
Aug 26 2019 0.0105 0.00004 0.38% 0.01 0.0105 0.01 335,670
Aug 23 2019 0.01046 0.00046 4.6% 0.0097 0.0105 0.0097 535,000
Aug 22 2019 0.01 0.00 +0.00% 0.0097 0.01 0.0096 0
Aug 22 2019 0.01 0.00 0.0% 0.0097 0.01 0.0096 138,000
Aug 21 2019 0.01 -0.0003 -2.91% 0.01 0.01 0.0098 183,100
Aug 20 2019 0.0103 -0.0002 -1.9% 0.0101 0.0105 0.0101 223,804
Aug 19 2019 0.0105 0.00 +0.00% 0.00974 0.0105 0.00974 0
Aug 19 2019 0.0105 0.00 0.0% 0.00974 0.0105 0.00974 54,000


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.