livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Hansteen Holdings - (HSTN) share price history


Hansteen Holdings share priceHSTN share price tradesHSTN Fundamentals watchlistADD to watchlist
Hansteen Holdings - (HSTN) share price history
Date Open High Low Close Volume
23/12/2019 117.00 117.40 116.40 116.60 2,069,680
20/12/2019 117.40 117.40 116.40 116.40 4,760,479
19/12/2019 116.60 118.20 116.60 116.80 8,176,162
18/12/2019 106.40 118.20 105.00 117.00 17,923,697
17/12/2019 104.00 106.85 103.40 105.60 489,458
16/12/2019 103.20 107.60 103.20 107.20 964,018
13/12/2019 107.20 108.80 105.00 106.60 2,147,883
12/12/2019 102.40 106.16 102.40 102.40 382,915
11/12/2019 104.00 106.10 104.00 105.00 382,689
10/12/2019 107.80 107.80 102.60 106.20 375,367
09/12/2019 100.60 106.60 100.60 106.00 353,075
06/12/2019 105.00 105.20 102.60 104.95 146,403
05/12/2019 104.00 104.20 101.80 103.60 624,742
04/12/2019 101.60 103.62 100.00 103.40 404,531
03/12/2019 101.26 103.20 101.26 102.20 219,905
02/12/2019 100.00 104.00 100.00 102.60 234,865
29/11/2019 104.00 105.00 102.78 103.60 400,516
28/11/2019 105.00 105.00 101.00 103.20 611,187
27/11/2019 101.40 103.00 100.80 102.80 515,357
26/11/2019 101.00 105.00 101.00 101.20 692,075
25/11/2019 101.00 104.40 99.50 102.00 399,230
22/11/2019 101.20 102.20 100.01 102.00 363,283
21/11/2019 99.50 104.00 99.50 101.20 136,380
20/11/2019 103.40 103.40 99.50 102.60 248,960
19/11/2019 101.03 103.20 101.03 102.40 331,820
18/11/2019 102.00 103.83 100.80 101.60 231,829
15/11/2019 99.50 103.00 99.50 102.20 172,040
14/11/2019 99.90 102.00 99.90 101.20 238,573
13/11/2019 105.00 105.00 99.50 101.40 242,709
12/11/2019 104.80 104.80 101.20 102.20 246,915

Hansteen Holdings - (HSTN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z