Helloworld Travel Limited (ASX:HLO)
Australia · Delayed Price · Currency is AUD 2.040
+0.010 (0.49%)
Feb 2, 2026, 4:10 PM AEST
Helloworld Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.96 | 2.05 | 1.96 | 2.03 | 2.03 | 2.53% | 497,574 |
| Jan 29, 2026 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | - | 378,295 |
| Jan 28, 2026 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | - | 218,215 |
| Jan 27, 2026 | 1.96 | 1.99 | 1.95 | 1.98 | 1.98 | 1.54% | 261,591 |
| Jan 23, 2026 | 1.90 | 1.96 | 1.90 | 1.95 | 1.95 | 1.83% | 350,037 |
| Jan 22, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 2.41% | 213,508 |
| Jan 21, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 100,374 |
| Jan 20, 2026 | 1.83 | 1.88 | 1.83 | 1.87 | 1.87 | 2.19% | 189,348 |
| Jan 19, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | -2.14% | 210,560 |
| Jan 16, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 73,614 |
| Jan 15, 2026 | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | - | 138,238 |
| Jan 14, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.59% | 63,902 |
| Jan 13, 2026 | 1.88 | 1.89 | 1.87 | 1.89 | 1.89 | 1.34% | 143,002 |
| Jan 12, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -0.27% | 98,547 |
| Jan 9, 2026 | 1.86 | 1.89 | 1.85 | 1.87 | 1.87 | 0.54% | 82,514 |
| Jan 8, 2026 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | -0.80% | 161,267 |
| Jan 7, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.81% | 53,708 |
| Jan 6, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | 1.64% | 47,933 |
| Jan 5, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -3.17% | 93,341 |
| Jan 2, 2026 | 1.90 | 1.90 | 1.85 | 1.89 | 1.89 | 3.56% | 22,832 |
| Dec 31, 2025 | 1.82 | 1.90 | 1.82 | 1.83 | 1.83 | 0.55% | 58,488 |
| Dec 30, 2025 | 1.82 | 1.87 | 1.82 | 1.82 | 1.82 | -0.55% | 76,794 |
| Dec 29, 2025 | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -2.41% | 98,797 |
| Dec 24, 2025 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 1.36% | 52,152 |
| Dec 23, 2025 | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -1.34% | 232,747 |
| Dec 22, 2025 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | -1.32% | 51,452 |
| Dec 19, 2025 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.16% | 141,808 |
| Dec 18, 2025 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | -1.33% | 70,875 |
| Dec 17, 2025 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 2.17% | 204,133 |
| Dec 16, 2025 | 1.82 | 1.85 | 1.80 | 1.84 | 1.84 | 1.10% | 413,418 |
| Dec 15, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 81,017 |
| Dec 12, 2025 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.28% | 83,581 |
| Dec 11, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.00% | 178,209 |
| Dec 10, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.29% | 74,561 |
| Dec 9, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 1.16% | 259,506 |
| Dec 8, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -1.43% | 227,557 |
| Dec 5, 2025 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | 0.57% | 190,778 |
| Dec 4, 2025 | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 114,945 |
| Dec 3, 2025 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 394,382 |
| Dec 2, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 82,392 |
| Dec 1, 2025 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 150,683 |
| Nov 28, 2025 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | 1.14% | 156,750 |
| Nov 27, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | 237,062 |
| Nov 26, 2025 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | 0.57% | 350,539 |
| Nov 25, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.28% | 130,284 |
| Nov 24, 2025 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | 1.15% | 109,184 |
| Nov 21, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -3.06% | 306,645 |
| Nov 20, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 1.12% | 152,429 |
| Nov 19, 2025 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | 1.71% | 245,597 |
| Nov 18, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -2.23% | 395,380 |