High Co Historical Data - HCO | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
High Co (HCO)
High Co (HCO) Historical

High Co (HCO)

2.51

0.00

(0.00%)

Closed 02 January 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	6.35593220339	2.36	2.58	2.35	10792	2.48379015	DE
4	0.07	2.86885245902	2.44	2.58	2.3	11482	2.39871348	DE
12	-0.05	-1.953125	2.56	2.73	2.3	10375	2.51839082	DE
26	-0.27	-9.71223021583	2.78	2.92	2.3	8677	2.57434638	DE
52	-1.28	-33.7730870712	3.79	4.02	2.3	18902	3.01046169	DE
156	-2.43	-49.1902834008	4.94	5.94	2.3	12192	3.93773419	DE
260	-3.55	-58.5808580858	6.06	6.32	2.3	11486	4.28160708	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735666200	2.5099999	0	0.00	2.57	2.58	2.5099999	7349
1735579800	2.5099999	0.04	1.62	2.43	2.55	2.43	15658
1735320600	2.47	0.11	4.66	2.36	2.48	2.36	15083
1735061400	2.36	0.01	0.43	2.36	2.36	2.35	1635
1734975000	2.35	0	0.00	2.32	2.36	2.32	11810
1734715800	2.35	0	0.00	2.35	2.35	2.3	10126
1734629400	2.35	-0.05	-2.08	2.39	2.42	2.31	33795
1734543000	2.4	0	0.00	2.37	2.4	2.35	12658
1734456600	2.4	0.03	1.27	2.39	2.4	2.37	3732
1734370200	2.37	0	0.00	2.38	2.42	2.37	7399
1734111000	2.37	-0.11	-4.44	2.47	2.47	2.37	11270
1734024600	2.48	-0.01	-0.40	2.47	2.5	2.46	3911
1733938200	2.49	-0.01	-0.40	2.5	2.5	2.48	6274
1733851800	2.5	0.03	1.21	2.47	2.5	2.44	5134
1733765400	2.47	0.07	2.92	2.38	2.47	2.38	11990
1733506200	2.4	0.04	1.69	2.35	2.4	2.35	6641
1733419800	2.36	0.01	0.43	2.36	2.36	2.34	9644
1733333400	2.35	-0.02	-0.84	2.34	2.35	2.3	13956
1733247000	2.37	-0.07	-2.87	2.44	2.44	2.34	25958
1733160600	2.44	-0.06	-2.40	2.5	2.5	2.42	11083
1732901400	2.5	0	0.00	2.46	2.5	2.41	22500
1732815000	2.5	-0.02	-0.79	2.5	2.5	2.48	9084
1732728600	2.52	0	0.00	2.5099999	2.5299999	2.5	10937
1732642200	2.52	0	0.00	2.52	2.5299999	2.5099999	7407
1732555800	2.52	-0.04	-1.56	2.5299999	2.56	2.52	4914
1732296600	2.56	0.01	0.39	2.54	2.56	2.54	8526
1732210200	2.55	-0.01	-0.39	2.56	2.57	2.52	9778
1732123800	2.56	-0.03	-1.16	2.62	2.62	2.5299999	22094
1732037400	2.59	0	0.00	2.57	2.6	2.57	7921
1731951000	2.59	-0.04	-1.52	2.63	2.63	2.55	8859
1731691800	2.63	-0.01	-0.38	2.63	2.63	2.57	12569
1731605400	2.64	0.05	1.93	2.63	2.64	2.62	4805
1731519000	2.59	0	0.00	2.59	2.59	2.59	0
1731432600	2.59	0	0.00	2.58	2.6	2.57	884
1731346200	2.59	0.05	1.97	2.52	2.59	2.52	22445
1731087000	2.54	-0.02	-0.78	2.57	2.57	2.54	1470
1731000600	2.56	-0.02	-0.78	2.59	2.59	2.55	7402
1730914200	2.58	0.05	1.98	2.54	2.58	2.54	1270
1730827800	2.5299999	-0.05	-1.94	2.58	2.59	2.5299999	6346
1730741400	2.58	0.05	1.98	2.58	2.64	2.5299999	10450
1730482200	2.5299999	-0.05	-1.94	2.54	2.57	2.5299999	13408
1730395800	2.58	0	0.00	2.6	2.6	2.57	4906
1730309400	2.58	-0.01	-0.39	2.59	2.61	2.58	1766
1730223000	2.59	-0.06	-2.26	2.68	2.68	2.59	10518
1730136600	2.65	0	0.00	2.62	2.65	2.62	6195
1729873800	2.65	-0.02	-0.75	2.68	2.68	2.62	11953
1729787400	2.67	0.03	1.14	2.6	2.67	2.6	10496
1729701000	2.64	-0.02	-0.75	2.7	2.73	2.64	5993
1729614600	2.66	0.03	1.14	2.62	2.73	2.61	30548
1729528200	2.63	-0.02	-0.75	2.65	2.65	2.62	12650
1729269000	2.65	0.04	1.53	2.61	2.65	2.61	7723
1729182600	2.61	0.01	0.38	2.6	2.63	2.59	47104
1729096200	2.6	0.04	1.56	2.56	2.6	2.55	4723
1729009800	2.56	0.01	0.39	2.55	2.57	2.54	3980
1728923400	2.55	-0.04	-1.54	2.55	2.6	2.55	11038
1728664200	2.59	0.01	0.39	2.56	2.59	2.56	1401
1728577800	2.58	0	0.00	2.57	2.6	2.57	3012
1728491400	2.58	0.04	1.57	2.57	2.6	2.54	3601
1728405000	2.54	-0.03	-1.17	2.56	2.57	2.54	2917
1728318600	2.57	0.02	0.78	2.57	2.57	2.54	5889
1728059400	2.55	-0.02	-0.78	2.56	2.57	2.55	4648
1727973000	2.57	-0.02	-0.77	2.59	2.59	2.52	5210
1727886600	2.59	-0.01	-0.38	2.56	2.6	2.56	4735
1727800200	2.6	0.03	1.17	2.58	2.6	2.57	6432

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions