Hostelworld Group plc (HSW.IR)
Irish - Irish Delayed price. Currency in EUR
Add to watchlist
At close: 04:30PM IST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8200 | 1.8200 | 2 |
| 17 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 16 May 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 70 |
| 15 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 14 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 13 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 10 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 09 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 08 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 07 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 03 May 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 02 May 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 9,500 |
| 30 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 29 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 26 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 25 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 24 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 23 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 22 Apr 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 19 Apr 2024 | 1.8000 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | 14,006 |
| 18 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 17 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 16 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 119 |
| 15 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1 |
| 12 Apr 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 199 |
| 11 Apr 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8000 | 1.8000 | 3,511 |
| 10 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 09 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 2 |
| 08 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 3 |
| 05 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 4 |
| 04 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 03 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 02 Apr 2024 | 1.9800 | 1.9800 | 1.8800 | 1.8800 | 1.8800 | 2,552 |
| 28 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 26 |
| 27 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 5 |
| 26 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 5 |
| 25 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 87 |
| 22 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 145 |
| 21 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 86 |
| 20 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 86 |
| 19 Mar 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 411 |
| 18 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 86 |
| 15 Mar 2024 | 1.9100 | 1.9900 | 1.8600 | 1.8600 | 1.8600 | 7,681 |
| 14 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 13 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 12 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 11 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 66 |
| 08 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2 |
| 07 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 06 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 05 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 04 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 6 |
| 01 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 29 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 66 |
| 28 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 27 Feb 2024 | 1.7600 | 1.8500 | 1.7600 | 1.8500 | 1.8500 | 11,812 |
| 26 Feb 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 8,612 |
| 23 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 22 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 21 Feb 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 140 |
| 20 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 501 |
| 19 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 16 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 15 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 14 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 13 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 12 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1,023 |
| 09 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 08 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 07 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 4 |
| 06 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 05 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 02 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 01 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 31 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 30 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 29 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 26 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 25 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 24 Jan 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1 |
| 23 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 22 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 19 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 18 Jan 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 17 Jan 2024 | 1.6500 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 7,648 |
| 16 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 15 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 2 |
| 12 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 16 |
| 11 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 10 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 09 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 62 |
| 08 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2 |
| 05 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 04 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 73 |
| 03 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 02 Jan 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 1,757 |
| 29 Dec 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 2,090 |
| 28 Dec 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 27 Dec 2023 | 1.4800 | 1.6700 | 1.4800 | 1.5300 | 1.5300 | 5,685 |
| 22 Dec 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.