Applied Industrial Technologies Inc (0HGR)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 71.9 | 71.9 | 71.9 | 55 | 71.9 | DE |
| 4 | 0 | 0 | 71.9 | 71.9 | 71.9 | 74 | 71.9 | DE |
| 12 | 0 | 0 | 71.9 | 71.9 | 71.9 | 101 | 71.9 | DE |
| 26 | 0 | 0 | 71.9 | 71.9 | 71.9 | 127 | 71.9 | DE |
| 52 | 0 | 0 | 71.9 | 71.9 | 71.9 | 119 | 71.9 | DE |
| 156 | 0 | 0 | 71.9 | 71.9 | 71.9 | 107 | 71.9 | DE |
| 260 | 0 | 0 | 71.9 | 71.9 | 71.9 | 106 | 71.9 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 35 |
| 1721665800 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 33 |
| 1721406600 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 82 |
| 1721320200 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 1 |
| 1721233800 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 124 |
| 1721147400 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 282 |
| 1721061000 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 84 |
| 1720801800 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 42 |
| 1720715400 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 7 |
| 1720629000 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 0 |
| 1720542600 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 77 |
| 1720456200 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 4 |
| 1720197000 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 0 |
| 1720110600 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 0 |
| 1720024200 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 0 |
| 1719937800 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 2 |
| 1719851400 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 203 |
| 1719592200 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 61 |
| 1719505800 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 141 |
| 1719419400 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 13 |
| 1719333000 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 1 |
| 1719246600 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 0 |
| 1718987400 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 0 |
| 1718901000 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 0 |
| 1718814600 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 0 |
| 1718728200 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 42 |
| 1718641800 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 225 |
| 1718382600 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 3 |
| 1718296200 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 154 |
| 1718209800 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 113 |
| 1718123400 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 200 |
| 1718037000 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 271 |
| 1717777800 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 43 |
| 1717691400 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 0 |
| 1717605000 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 16 |
| 1717518600 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 12 |
| 1717432200 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 0 |
| 1717173000 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 130 |
| 1717086600 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 13 |
| 1717000200 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 23 |
| 1716913800 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 92 |
| 1716568200 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 13 |
| 1716481800 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 134 |
| 1716395400 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 0 |
| 1716309000 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 4 |
| 1716222600 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 103 |
| 1715963400 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 115 |
| 1715877000 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 27 |
| 1715790600 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 468 |
| 1715704200 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 0 |
| 1715617800 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 23 |
| 1715358600 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 38 |
| 1715272200 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 10 |
| 1715185800 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 5 |
| 1715099400 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 472 |
| 1714753800 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 548 |
| 1714667400 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 1 |
| 1714581000 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 175 |
| 1714494600 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 12 |
| 1714408200 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 0 |
| 1714149000 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 40 |
| 1714062600 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 120 |
| 1713976200 | 71.9 | 0 | 0.00 | 71.9 | 71.9 | 71.9 | 39 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
