Hostelworld Group Plc Share Price history. The following table shows end-of-day data HSW.L historical share prices for Hostelworld Group Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018381.500.00361.50362.5014,634
Fri, 19th Jan 2018375.00375.00361.50366.0013,785
Thu, 18th Jan 2018363.00373.25360.50362.006,925
Wed, 17th Jan 2018363.00374.00356.75365.007,869
Tue, 16th Jan 2018370.00377.50368.50368.503,468
Mon, 15th Jan 2018375.00381.50363.00373.2521,900
Fri, 12th Jan 2018367.00380.00358.50360.0027,225
Thu, 11th Jan 2018370.50385.00367.00369.0019,018
Wed, 10th Jan 2018373.00381.50372.25374.5010,806
Tue, 9th Jan 2018374.00384.50370.50372.50102,816
Mon, 8th Jan 20180.000.00371.00373.0037,523
Fri, 5th Jan 20180.000.000.00380.0059,789
Thu, 4th Jan 2018385.00396.25370.75375.0085,914
Wed, 3rd Jan 2018376.00382.25362.50375.0065,939
Tue, 2nd Jan 2018365.50387.00365.50380.0017,462
Mon, 1st Jan 20180.000.000.00383.000
Fri, 29th Dec 2017374.50383.125366.00383.0045,614
Thu, 28th Dec 2017375.00402.875370.75385.0022,923
Wed, 27th Dec 2017361.00382.75360.75379.62520,375
Tue, 26th Dec 20170.000.000.00375.000
Mon, 25th Dec 20170.000.000.00375.000
Fri, 22nd Dec 2017350.00375.75350.00375.0030,006
Thu, 21st Dec 2017352.75380.375352.75370.0091,056
Wed, 20th Dec 2017370.00370.00345.125350.00152,505
Tue, 19th Dec 2017367.75374.00360.00363.5044,669
Mon, 18th Dec 2017357.25384.125353.875372.0015,258
Fri, 15th Dec 2017355.50371.00355.25371.0017,176
Thu, 14th Dec 2017355.75355.75340.75355.7524,314
Wed, 13th Dec 2017349.25355.00340.00345.0014,609
Tue, 12th Dec 2017340.75350.00340.75342.5029,295
Mon, 11th Dec 2017345.00345.00338.00338.008,346
Fri, 8th Dec 2017337.25350.00337.25344.2531,034
Wed, 6th Dec 2017325.25339.75325.25334.0016,801
Tue, 5th Dec 2017340.00346.00330.00336.7530,104
Mon, 4th Dec 2017329.50337.00325.00329.0023,484
Fri, 1st Dec 2017344.00350.00326.50327.0021,645
Thu, 30th Nov 2017337.00339.50328.50337.0051,786
Wed, 29th Nov 2017335.75343.25325.00325.001,319
Tue, 28th Nov 2017343.75343.75325.25340.005,176
Mon, 27th Nov 2017335.00335.25325.00325.004,262
Fri, 24th Nov 2017336.00337.75321.00335.50132,085
Thu, 23rd Nov 2017335.00343.50335.00336.009,321
Wed, 22nd Nov 2017338.50340.00335.00338.00206,355
Tue, 21st Nov 2017341.75342.00335.50342.0060,176
Mon, 20th Nov 2017318.00342.75317.00321.5033,599
Fri, 17th Nov 2017330.50337.25330.00330.5010,723
Thu, 16th Nov 2017339.00339.50325.00325.0011,511
Wed, 15th Nov 2017330.00337.00326.00337.0018,141
Tue, 14th Nov 2017323.25337.50318.00328.75991,323
Mon, 13th Nov 2017325.50339.50323.00325.0022,306
Showing 1 to 50 of 572 entries