livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

H&T Group - (HAT) share price history


H&T Group share priceHAT share price tradesHAT Fundamentals watchlistADD to watchlist
H&T Group - (HAT) share price history
Date Open High Low Close Volume
21/05/2025 648.00 648.00 646.00 648.00 141,102
20/05/2025 646.00 648.00 644.00 648.00 235,920
19/05/2025 646.00 646.00 644.00 644.00 66,348
16/05/2025 648.00 648.00 644.00 646.00 2,383,745
15/05/2025 644.00 650.00 644.00 650.00 2,696,256
14/05/2025 640.00 646.00 450.00 644.00 1,179,648
13/05/2025 447.00 461.25 447.00 458.00 82,054
12/05/2025 454.00 454.55 441.55 446.00 139,762
09/05/2025 450.00 462.19 446.00 452.00 146,536
08/05/2025 426.00 451.00 418.50 451.00 176,052
07/05/2025 414.00 430.00 402.09 421.00 189,125
06/05/2025 420.00 420.00 401.07 408.00 223,630
02/05/2025 400.00 407.05 398.99 403.00 45,031
01/05/2025 407.00 411.80 400.00 401.00 69,919
30/04/2025 414.00 415.41 405.00 407.00 344,478
29/04/2025 408.00 415.00 403.50 414.00 129,237
28/04/2025 400.00 407.80 399.28 407.00 44,313
25/04/2025 393.00 401.14 392.26 399.00 68,447
24/04/2025 390.00 398.00 390.00 396.00 113,383
23/04/2025 400.00 400.00 389.25 394.00 79,880
22/04/2025 390.00 397.30 382.50 394.00 85,732
17/04/2025 388.00 389.33 380.00 382.00 47,755
16/04/2025 388.00 393.00 378.25 382.00 91,497
15/04/2025 395.00 395.00 387.00 388.00 58,568
14/04/2025 388.00 394.00 384.13 391.00 60,408
11/04/2025 377.00 378.00 373.00 377.00 195,700
10/04/2025 370.00 388.65 370.00 380.00 69,209
09/04/2025 360.00 370.00 357.30 370.00 68,649
08/04/2025 358.00 375.00 354.60 371.00 269,873
07/04/2025 370.00 383.25 354.50 355.00 204,388

H&T Group - (HAT) 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