Hss Hire Group Plc (HSS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 3.15186246418 | 6.98 | 7.3 | 6.82 | 811332 | 7.00903905 | DE |
| 4 | -0.3 | -4 | 7.5 | 7.98 | 6.8 | 899514 | 7.16021155 | DE |
| 12 | -0.98 | -11.9804400978 | 8.18 | 11.05 | 6.8 | 1081609 | 8.43362712 | DE |
| 26 | -3.1 | -30.0970873786 | 10.3 | 11.15 | 6.8 | 807359 | 8.42169739 | DE |
| 52 | -7.775 | -51.9198664441 | 14.975 | 15.5 | 6.8 | 690002 | 9.66945894 | DE |
| 156 | -12.3 | -63.0769230769 | 19.5 | 21 | 6.8 | 907187 | 14.56604456 | DE |
| 260 | -25 | -77.6397515528 | 32.2 | 44.4 | 6.8 | 765652 | 14.68377785 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 6.95 | -0.02 | -0.29 | 7 | 7.04 | 6.95 | 386699 |
| 1721320200 | 6.97 | 0.03 | 0.43 | 6.82 | 7.02 | 6.82 | 967548 |
| 1721233800 | 6.94 | -0.01 | -0.14 | 6.98 | 6.98 | 6.94 | 325132 |
| 1721147400 | 6.95 | -0.35 | -4.79 | 7 | 7.2 | 6.95 | 1738992 |
| 1721061000 | 7.3 | 0.33 | 4.73 | 6.98 | 7.3 | 6.98 | 638291 |
| 1720801800 | 6.97 | -0.03 | -0.43 | 6.98 | 7.1 | 6.97 | 2107174 |
| 1720715400 | 7 | -0.15 | -2.10 | 7.4 | 7.4 | 6.98 | 1265193 |
| 1720629000 | 7.15 | 0.03 | 0.42 | 7.28 | 7.28 | 7.15 | 802810 |
| 1720542600 | 7.12 | -0.04 | -0.56 | 7.16 | 7.16 | 7 | 532409 |
| 1720456200 | 7.16 | -0.04 | -0.56 | 7.38 | 7.38 | 7.16 | 421871 |
| 1720197000 | 7.2 | -0.14 | -1.91 | 7.52 | 7.52 | 7.2 | 1233726 |
| 1720110600 | 7.34 | 0.01 | 0.14 | 7.3 | 7.34 | 7.3 | 802476 |
| 1720024200 | 7.33 | -0.03 | -0.41 | 7.48 | 7.48 | 7 | 1646645 |
| 1719937800 | 7.36 | 0.09 | 1.24 | 7.48 | 7.48 | 7.36 | 260873 |
| 1719851400 | 7.27 | -0.02 | -0.27 | 7.14 | 7.27 | 7.14 | 303172 |
| 1719592200 | 7.29 | 0 | 0.00 | 7 | 7.29 | 6.8 | 766525 |
| 1719505800 | 7.29 | -0.21 | -2.80 | 7.48 | 7.6 | 7 | 2540345 |
| 1719419400 | 7.5 | 0.2 | 2.74 | 7.34 | 7.98 | 7.34 | 199384 |
| 1719333000 | 7.3 | -0.16 | -2.14 | 7.44 | 7.44 | 7.2 | 774447 |
| 1719246600 | 7.46 | -0.29 | -3.74 | 7.5 | 7.5 | 7.46 | 276559 |
| 1718987400 | 7.75 | 0.01 | 0.13 | 7.75 | 7.75 | 7.75 | 72953 |
| 1718901000 | 7.74 | 0.29 | 3.89 | 7.52 | 7.74 | 7.5 | 479450 |
| 1718814600 | 7.45 | -0.1 | -1.32 | 7.22 | 7.68 | 7.22 | 909054 |
| 1718728200 | 7.55 | -0.08 | -1.05 | 7.98 | 7.98 | 7.55 | 429786 |
| 1718641800 | 7.63 | -0.03 | -0.39 | 7.78 | 7.78 | 7.5 | 366485 |
| 1718382600 | 7.66 | 0.44 | 6.09 | 7.2 | 7.66 | 7.2 | 776873 |
| 1718296200 | 7.22 | -0.04 | -0.55 | 6.94 | 7.22 | 6.94 | 1295430 |
| 1718209800 | 7.26 | -1.14 | -13.57 | 7.5 | 7.6 | 6.8 | 3966036 |
| 1718123400 | 8.4 | -0.2 | -2.33 | 8.6 | 8.6 | 8.16 | 681842 |
| 1718037000 | 8.6 | -0.12 | -1.38 | 8.72 | 8.8 | 8.6 | 781830 |
| 1717777800 | 8.72 | 0 | 0.00 | 9.2 | 9.2 | 8.72 | 163469 |
| 1717691400 | 8.72 | -0.08 | -0.91 | 8.84 | 8.92 | 8.7 | 3134835 |
| 1717605000 | 8.8 | -0.5 | -5.38 | 9.2 | 9.4 | 8.6 | 1708014 |
| 1717518600 | 9.3 | -0.1 | -1.06 | 9.4 | 9.74 | 9.3 | 500873 |
| 1717432200 | 9.4 | -0.1 | -1.05 | 9.52 | 9.56 | 9.2 | 702990 |
| 1717173000 | 9.5 | -0.3 | -3.06 | 9.8 | 9.9 | 9.5 | 1369095 |
| 1717086600 | 9.8 | 0.2 | 2.08 | 10 | 10.1 | 9.8 | 255050 |
| 1717000200 | 9.6 | -0.4 | -4.00 | 10 | 10 | 9.6 | 212251 |
| 1716913800 | 10 | 0.07 | 0.76 | 10 | 10 | 10 | 395237 |
| 1716568200 | 9.925 | -0.53 | -5.02 | 10.05 | 10.3 | 9.9 | 600725 |
| 1716481800 | 10.45 | -0.25 | -2.34 | 10.4 | 10.45 | 10.4 | 830376 |
| 1716395400 | 10.7 | 0.3 | 2.88 | 10.55 | 11.05 | 10.55 | 2231980 |
| 1716309000 | 10.4 | 0.25 | 2.46 | 10.6 | 10.85 | 10.35 | 2054842 |
| 1716222600 | 10.15 | 0.35 | 3.57 | 9.9 | 10.6 | 9.9 | 3024072 |
| 1715963400 | 9.8 | 0.26 | 2.73 | 9.5399999 | 9.9 | 9.5 | 1750595 |
| 1715877000 | 9.5399999 | 0 | 0.00 | 9.68 | 9.68 | 9.5399999 | 405904 |
| 1715790600 | 9.5399999 | -0.26 | -2.65 | 9.5 | 9.76 | 9.5 | 773106 |
| 1715704200 | 9.8 | 0.4 | 4.26 | 9.38 | 9.8 | 9.14 | 2802554 |
| 1715617800 | 9.4 | 0.44 | 4.91 | 8.82 | 9.4 | 8.82 | 1234380 |
| 1715358600 | 8.96 | 0.26 | 2.99 | 8.98 | 9.02 | 8.7 | 1473699 |
| 1715272200 | 8.7 | 0.2 | 2.35 | 8.98 | 9 | 8.7 | 953334 |
| 1715185800 | 8.5 | -0.14 | -1.62 | 8.84 | 8.98 | 8.34 | 552889 |
| 1715099400 | 8.64 | 0.29 | 3.47 | 8.32 | 8.64 | 8.3 | 461454 |
| 1714753800 | 8.35 | 0.33 | 4.11 | 8.2 | 8.58 | 8.2 | 1356072 |
| 1714667400 | 8.02 | -0.76 | -8.66 | 8.44 | 8.44 | 7.96 | 1555262 |
| 1714581000 | 8.78 | 0.52 | 6.30 | 8.2 | 8.78 | 8.2 | 2100707 |
| 1714494600 | 8.26 | 0.12 | 1.47 | 8.14 | 8.48 | 8.1199999 | 1747974 |
| 1714408200 | 8.14 | 0.05 | 0.62 | 8.18 | 8.22 | 8.14 | 631555 |
| 1714149000 | 8.09 | 0.09 | 1.13 | 8.1 | 8.16 | 8.09 | 364094 |
| 1714062600 | 8 | 0.35 | 4.58 | 8.06 | 8.08 | 7.96 | 1460212 |
| 1713976200 | 7.65 | -0.35 | -4.38 | 8 | 8 | 7.3 | 1776792 |
| 1713889800 | 8 | -0.36 | -4.31 | 8.4 | 8.4 | 8 | 1890780 |
| 1713803400 | 8.36 | -0.18 | -2.11 | 8.5 | 8.5 | 8.3 | 362233 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
