livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

HSS Hire Group - (HSS) share price history


HSS Hire Group share priceHSS share price tradesHSS Fundamentals watchlistADD to watchlist
HSS Hire Group - (HSS) share price history
Date Open High Low Close Volume
14/07/2025 9.10 9.50 9.00 9.25 836,768
11/07/2025 9.48 9.50 9.00 9.30 461,414
10/07/2025 9.04 9.34 9.00 9.15 824,606
09/07/2025 9.00 9.28 8.90 9.10 2,132,601
08/07/2025 9.00 9.20 8.68 9.05 1,111,372
07/07/2025 8.38 8.80 8.20 8.38 28,303,294
04/07/2025 7.80 8.44 7.80 8.37 3,671,800
03/07/2025 7.40 7.90 7.30 7.90 1,081,980
02/07/2025 7.32 7.60 7.02 7.30 776,483
01/07/2025 7.30 7.59 7.22 7.41 88,594
30/06/2025 7.30 7.77 7.20 7.50 719,854
27/06/2025 7.60 7.94 7.28 7.28 737,914
26/06/2025 7.52 7.99 7.52 7.75 140,779
25/06/2025 7.34 7.79 7.34 7.61 94,794
24/06/2025 7.32 7.77 7.29 7.32 115,228
23/06/2025 7.50 7.71 7.21 7.71 319,779
20/06/2025 7.44 7.76 7.22 7.44 375,481
19/06/2025 7.74 7.76 7.22 7.40 96,018
18/06/2025 7.74 7.77 7.23 7.50 533,007
17/06/2025 7.74 7.80 7.07 7.38 369,830
16/06/2025 7.14 7.24 6.98 7.24 549,101
13/06/2025 7.42 7.42 7.03 7.22 184,451
12/06/2025 7.30 7.43 6.97 7.31 908,653
11/06/2025 7.00 7.70 6.98 7.26 2,884,853
10/06/2025 7.20 7.20 6.81 7.20 139,851
09/06/2025 6.80 7.09 6.50 6.80 5,319,356
06/06/2025 7.00 7.33 6.73 6.85 402,978
05/06/2025 7.00 7.34 6.91 6.96 121,732
04/06/2025 7.00 7.14 6.85 6.96 234,320
03/06/2025 7.00 7.35 6.86 6.96 229,673

HSS Hire Group - (HSS) 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