tiprankstipranks
Trending News
More News >
Hilton Food Group PLC (GB:HFG)
LSE:HFG
UK Market
Advertisement

Hilton Food (HFG) Historical Prices

Compare
27 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
840.00
853.00
840.00
853.00
853.00
+0.71%
84,473
0.37
Jul 24, 2025
855.00
872.00
847.00
847.00
847.00
-1.97%
93,767
0.41
Jul 23, 2025
875.00
877.00
864.00
864.00
864.00
-0.69%
65,067
0.28
Jul 22, 2025
868.00
875.00
868.00
870.00
870.00
0.00%
42,840
0.18
Jul 21, 2025
862.00
873.00
862.00
870.00
870.00
+0.69%
46,883
0.20
Jul 18, 2025
842.00
867.30
842.00
864.00
864.00
+0.82%
45,919
0.19
Jul 17, 2025
840.00
863.00
840.00
857.00
857.00
+0.47%
209,790
0.87
Jul 16, 2025
860.00
881.00
850.00
853.00
853.00
-2.07%
304,596
1.28
Jul 15, 2025
841.00
879.00
840.00
871.00
871.00
+3.08%
167,853
0.70
Jul 14, 2025
845.00
848.00
840.00
845.00
845.00
+0.48%
90,662
0.38
Jul 11, 2025
847.00
860.00
839.00
841.00
841.00
-0.71%
80,666
0.32
Jul 10, 2025
843.00
848.00
840.00
847.00
847.00
+0.47%
84,054
0.33
Jul 09, 2025
850.00
859.00
839.00
843.00
843.00
-0.82%
211,702
0.83
Jul 08, 2025
882.00
882.00
847.00
850.00
850.00
-0.58%
393,689
1.54
Jul 07, 2025
864.00
869.00
850.00
855.00
855.00
-1.04%
62,216
0.24
Jul 04, 2025
875.00
879.00
858.00
864.00
864.00
-1.37%
40,249
0.15
Jul 03, 2025
863.00
882.00
852.00
876.00
876.00
+1.98%
350,385
1.34
Jul 02, 2025
875.00
877.00
845.00
859.00
859.00
-1.83%
158,691
0.61
Jul 01, 2025
851.00
875.00
851.00
875.00
875.00
+1.04%
331,865
1.30
Jun 30, 2025
876.00
880.00
865.00
866.00
866.00
-1.25%
235,099
0.93
Jun 27, 2025
853.00
878.00
852.00
877.00
877.00
+2.57%
194,475
0.77
Jun 26, 2025
840.00
862.00
840.00
855.00
855.00
+1.79%
895,059
3.58
Jun 25, 2025
847.00
850.00
839.00
840.00
840.00
-0.59%
229,795
0.93
Jun 24, 2025
845.00
852.00
844.00
845.00
845.00
+0.12%
389,808
1.57
Jun 23, 2025
836.00
846.00
836.00
844.00
844.00
0.00%
1,046,886
4.46
Jun 20, 2025
848.00
848.00
842.22
844.00
844.00
+0.12%
784,460
3.51
Jun 19, 2025
840.00
849.00
835.95
843.00
843.00
-0.59%
207,663
0.94
Jun 18, 2025
851.00
860.00
844.00
848.00
848.00
-0.47%
195,139
0.89
Jun 17, 2025
852.00
856.00
849.00
852.00
852.00
-0.12%
155,860
0.71
Jun 16, 2025
869.00
869.00
851.00
853.00
853.00
-0.47%
95,718
0.43
Jun 13, 2025
840.00
860.00
840.00
857.00
857.00
-0.35%
87,590
0.40
Jun 12, 2025
860.00
865.00
858.00
860.00
860.00
-0.12%
544,443
2.56
Jun 11, 2025
861.00
865.00
858.00
861.00
861.00
+0.12%
106,987
0.50
Jun 10, 2025
864.00
868.00
860.00
860.00
860.00
-0.35%
116,456
0.55
Jun 09, 2025
875.00
875.00
837.40
863.00
863.00
-1.15%
190,871
0.90
Jun 06, 2025
867.00
879.00
864.00
873.00
873.00
+0.81%
67,988
0.32
Jun 05, 2025
871.00
888.00
865.00
866.00
866.00
-0.57%
73,505
0.33
Jun 04, 2025
872.00
874.24
860.00
871.00
871.00
+0.58%
103,748
0.47
Jun 03, 2025
864.00
872.00
861.00
866.00
866.00
-0.12%
313,972
1.42
Jun 02, 2025
866.00
872.00
858.63
867.00
867.00
-0.23%
150,214
0.68
May 30, 2025
863.00
870.00
860.00
869.00
869.00
+0.93%
297,248
1.37
May 29, 2025
868.00
874.00
857.00
861.00
861.00
-0.36%
200,264
0.92
May 28, 2025
867.00
894.00
867.00
889.00
864.10
+2.77%
450,964
2.13
May 27, 2025
867.00
897.00
867.00
890.00
865.07
+2.65%
291,887
1.40
May 23, 2025
900.00
900.00
885.00
892.00
867.02
+3.00%
151,490
0.73
May 22, 2025
898.00
902.00
888.99
891.00
866.04
+1.85%
204,780
1.00
May 21, 2025
877.00
909.00
877.00
900.00
874.79
+2.20%
142,230
0.70
May 20, 2025
914.00
914.00
893.00
906.00
880.62
+3.91%
267,776
1.33
May 19, 2025
898.00
913.00
887.00
897.00
871.88
+2.77%
135,642
0.68
May 16, 2025
893.00
898.00
887.00
898.00
872.85
+3.92%
124,915
0.63
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis