Want to see GB:HSW full AI Analyst Report?
Hostelworld (HSW) Historical Prices
16 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 82.00 | 84.20 | 80.00 | 82.00 | 82.00 | +0.00% | 108,325 | 0.32 |
| Nov 03, 2026 | 83.00 | 85.80 | 82.00 | 82.00 | 82.00 | -1.20% | 35,164 | 0.11 |
| Nov 02, 2026 | 82.00 | 85.40 | 82.00 | 83.00 | 83.00 | +1.22% | 20,826 | 0.06 |
| Oct 30, 2026 | 84.00 | 85.80 | 82.00 | 82.00 | 82.00 | -2.38% | 240,361 | 0.72 |
| Oct 29, 2026 | 84.00 | 86.20 | 84.00 | 84.00 | 84.00 | +0.00% | 87,181 | 0.26 |
| Oct 28, 2026 | 82.40 | 85.80 | 82.27 | 84.00 | 84.00 | +2.44% | 79,932 | 0.24 |
| Oct 27, 2026 | 85.80 | 85.80 | 82.00 | 82.00 | 82.00 | -3.98% | 32,929 | 0.10 |
| Oct 26, 2026 | 85.40 | 85.80 | 82.20 | 85.40 | 85.40 | +1.91% | 40,533 | 0.12 |
| Oct 23, 2026 | 85.80 | 85.80 | 82.20 | 83.80 | 83.80 | +0.48% | 12,812 | 0.04 |
| Oct 22, 2026 | 84.00 | 86.40 | 83.40 | 83.40 | 83.40 | -3.25% | 58,858 | 0.17 |
| Oct 21, 2026 | 83.00 | 86.20 | 78.40 | 86.20 | 86.20 | +5.12% | 203,091 | 0.59 |
| Oct 20, 2026 | 81.00 | 84.00 | 80.20 | 82.00 | 82.00 | -0.24% | 680,889 | 2.04 |
| Oct 19, 2026 | 82.00 | 85.80 | 78.20 | 82.20 | 82.20 | -3.07% | 1,134,801 | 3.59 |
| Oct 16, 2026 | 86.60 | 89.09 | 84.20 | 84.80 | 84.80 | -1.85% | 129,009 | 0.41 |
| Oct 15, 2026 | 88.40 | 91.00 | 86.40 | 86.40 | 86.40 | -2.48% | 54,146 | 0.17 |
| Oct 14, 2026 | 88.00 | 90.08 | 87.00 | 88.60 | 88.60 | +0.00% | 83,719 | 0.27 |
| Oct 13, 2026 | 88.80 | 92.60 | 87.16 | 88.60 | 88.60 | +0.00% | 17,485 | 0.06 |
| Oct 12, 2026 | 89.20 | 91.80 | 88.11 | 88.60 | 88.60 | -0.45% | 53,101 | 0.17 |
| Oct 09, 2026 | 92.00 | 96.80 | 89.00 | 89.00 | 89.00 | -1.55% | 29,053 | 0.09 |
| Oct 08, 2026 | 92.80 | 96.40 | 89.60 | 90.40 | 90.40 | -2.38% | 395,938 | 1.28 |
| Oct 07, 2026 | 91.80 | 94.80 | 85.20 | 92.60 | 92.60 | -9.22% | 492,391 | 1.62 |
| Oct 06, 2026 | 99.40 | 104.00 | 99.40 | 102.00 | 102.00 | -1.92% | 21,232 | 0.07 |
| Oct 05, 2026 | 103.50 | 104.00 | 101.00 | 104.00 | 104.00 | +4.00% | 16,409 | 0.05 |
| Oct 02, 2026 | 102.00 | 103.50 | 99.40 | 100.00 | 100.00 | -1.96% | 4,019,136 | 16.41 |
| Oct 01, 2026 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | -0.49% | 512,904 | 2.15 |
| Sep 30, 2026 | 102.00 | 103.33 | 100.00 | 102.50 | 102.50 | -1.44% | 724,721 | 3.11 |
| Sep 29, 2026 | 102.50 | 105.50 | 99.00 | 104.00 | 104.00 | +4.42% | 31,973 | 0.14 |
| Sep 28, 2026 | 99.00 | 105.50 | 99.00 | 99.60 | 99.60 | -0.90% | 58,900 | 0.25 |
| Sep 25, 2026 | 100.50 | 105.50 | 99.00 | 100.50 | 100.50 | -1.95% | 37,470 | 0.16 |
| Sep 24, 2026 | 101.00 | 104.50 | 100.00 | 102.50 | 102.50 | +1.49% | 28,264 | 0.12 |
| Sep 23, 2026 | 103.00 | 108.00 | 99.00 | 101.00 | 101.00 | -2.65% | 89,909 | 0.39 |
| Sep 22, 2026 | 105.50 | 109.03 | 100.00 | 103.75 | 103.75 | +5.87% | 94,802 | 0.41 |
| Sep 21, 2026 | 107.00 | 107.50 | 98.00 | 98.00 | 98.00 | -2.00% | 57,720 | 0.25 |
| Sep 18, 2026 | 111.00 | 113.00 | 100.00 | 100.00 | 100.00 | -5.66% | 138,678 | 0.60 |
| Sep 17, 2026 | 109.00 | 112.07 | 106.00 | 106.00 | 106.00 | -3.64% | 2,408 | 0.01 |
| Sep 16, 2026 | 110.00 | 114.50 | 110.00 | 110.00 | 110.00 | +0.00% | 57,663 | 0.24 |
| Sep 15, 2026 | 115.00 | 115.00 | 105.50 | 110.00 | 110.00 | -0.90% | 113,842 | 0.48 |
| Sep 14, 2026 | 114.50 | 114.50 | 106.50 | 111.00 | 111.00 | -1.77% | 32,361 | 0.14 |
| Sep 11, 2026 | 109.50 | 113.00 | 102.00 | 113.00 | 113.00 | +5.61% | 26,846 | 0.11 |
| Sep 10, 2026 | 110.00 | 110.00 | 101.50 | 107.00 | 107.00 | +1.42% | 24,782 | 0.10 |
| Sep 09, 2026 | 108.50 | 113.50 | 102.00 | 105.50 | 105.50 | -4.09% | 24,110 | 0.10 |
| Sep 08, 2026 | 110.50 | 116.00 | 108.50 | 110.00 | 110.00 | -5.17% | 48,526 | 0.20 |
| Sep 07, 2026 | 116.00 | 117.00 | 109.00 | 116.00 | 116.00 | +9.43% | 1,031 | 0.00 |
| Sep 04, 2026 | 111.50 | 116.50 | 104.00 | 106.00 | 106.00 | -0.47% | 77,224 | 0.32 |
| Sep 03, 2026 | 109.00 | 113.50 | 106.50 | 106.50 | 106.50 | -5.33% | 26,426 | 0.11 |
| Sep 02, 2026 | 110.00 | 114.50 | 108.50 | 112.50 | 112.50 | +1.81% | 29,439 | 0.12 |
| Sep 01, 2026 | 111.00 | 113.50 | 106.00 | 110.50 | 110.50 | +1.84% | 38,277 | 0.16 |
| Aug 31, 2026 | 108.50 | 109.00 | 108.00 | 108.50 | 108.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 110.00 | 117.00 | 106.50 | 108.50 | 108.50 | -3.98% | 116,198 | 0.47 |
| Aug 27, 2026 | 115.00 | 117.50 | 112.00 | 113.00 | 113.00 | -3.24% | 51,310 | 0.21 |
