TipRanks
Go Ultimate55% OFF

Agilent (0HAV) Historical Prices

GB:0HAV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026184.00184.00173.54174.84174.84-2.82%2,9252.03
Oct 29, 2026182.91184.99179.92179.92179.92-0.40%1,1920.84
Oct 28, 2026175.39182.82173.90180.64180.64+1.58%9440.67
Oct 27, 2026175.96180.42169.20177.82177.82+1.43%3860.27
Oct 26, 2026174.17177.64173.07175.31175.31+2.41%1,8711.35
Oct 23, 2026172.15176.09170.21171.19171.19-0.53%9300.66
Oct 22, 2026177.95180.00171.30172.10172.10-3.18%9380.68
Oct 21, 2026174.74177.94168.20177.75177.75+2.50%8270.60
Oct 20, 2026168.20173.90168.20173.42173.42+1.03%2540.18
Oct 19, 2026172.33175.00170.96171.65171.65-0.45%8850.63
Oct 16, 2026175.25177.32171.95172.42172.42-2.03%1,0370.75
Oct 15, 2026174.00176.81172.00175.99175.99+1.51%4910.36
Oct 14, 2026174.24175.24170.88173.37173.37+0.59%2,9442.21
Oct 13, 2026171.50172.93168.00172.36172.36+0.69%1,0740.81
Oct 12, 2026172.81172.81169.20171.17171.17-0.58%3630.26
Oct 09, 2026168.94172.30165.71172.17172.17+2.84%2,9012.15
Oct 08, 2026172.07172.07163.32167.42167.42-1.21%1,3231.00
Oct 07, 2026169.34171.21166.69169.47169.47-0.19%1070.08
Oct 06, 2026173.04176.42168.39169.80169.80-0.21%3920.28
Oct 05, 2026169.97170.45164.35170.17170.17+1.77%2,1451.55
Oct 02, 2026165.01171.15165.01167.46167.21+0.14%2730.20
Oct 01, 2026172.60176.00167.22167.22166.97-4.29%1,4641.06
Sep 30, 2026179.00179.00173.75174.72174.45-0.15%6940.51
Sep 29, 2026177.03177.36171.14174.99174.72-0.34%2,5871.93
Sep 28, 2026175.00175.87168.88175.58175.31+2.18%4210.32
Sep 25, 2026174.00175.00169.68171.84171.58+0.29%10,1758.54
Sep 24, 2026165.32172.70163.38171.34171.08+3.86%2750.23
Sep 23, 2026170.00170.00164.39164.97164.72-0.92%2400.20
Sep 22, 2026162.45166.64161.01166.51166.25+2.38%1,4591.21
Sep 21, 2026159.90162.63154.00162.63162.38+4.50%4,1763.57
Sep 18, 2026157.00160.00155.04155.62155.38-0.55%5150.44
Sep 17, 2026153.71156.58153.71156.48156.24+1.08%1100.09
Sep 16, 2026149.10154.81149.10154.81154.57+3.14%3430.28
Sep 15, 2026147.05150.71146.08150.09149.86+2.87%4,2113.68
Sep 14, 2026146.93148.53144.93145.90145.68-0.41%2980.26
Sep 11, 2026143.00146.77143.00146.51146.29+2.86%1470.13
Sep 10, 2026146.00146.00141.88142.43142.21-2.00%6290.54
Sep 09, 2026148.95148.95143.70145.34145.12-1.48%3,1992.86
Sep 08, 2026147.00150.83146.03147.53147.31-2.43%4110.37
Sep 07, 2026151.20151.75148.20151.20150.97+0.00%00.00
Sep 04, 2026148.20151.75148.20151.20150.97+1.17%1620.14
Sep 03, 2026150.51154.00147.84149.46149.23-0.51%3530.30
Sep 02, 2026147.50152.82146.31150.22149.99+0.21%3630.31
Sep 01, 2026155.00155.00149.62149.91149.68-1.89%2980.25
Aug 31, 2026152.00156.09150.27152.79152.56-1.41%3790.32
Aug 28, 2026155.65159.79152.91154.98154.74-0.98%4,3203.80
Aug 27, 2026156.00165.24154.86156.52156.28+2.49%6,4856.26
Aug 26, 2026156.70157.70150.13152.71152.48-1.39%5,9045.25
Aug 25, 2026152.05155.73148.98154.87154.63+1.35%11,60911.25
Aug 24, 2026163.00163.00152.52152.80152.57-4.50%3550.34