Helloworld Travel Limited (ASX:HLO)
Australia · Delayed Price · Currency is AUD 1.415
+0.015 (1.07%)
May 19, 2026, 3:44 PM AEST
Helloworld Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.07% | 91,306 |
| May 18, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 480,943 |
| May 15, 2026 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -1.05% | 231,132 |
| May 14, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 184,363 |
| May 13, 2026 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.35% | 342,671 |
| May 12, 2026 | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | 0.35% | 195,882 |
| May 11, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.38% | 235,657 |
| May 8, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.33% | 95,869 |
| May 7, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 1.69% | 106,891 |
| May 6, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | 1.72% | 60,975 |
| May 5, 2026 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -1.02% | 82,731 |
| May 4, 2026 | 1.46 | 1.51 | 1.45 | 1.47 | 1.47 | 1.38% | 221,586 |
| May 1, 2026 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | - | 84,022 |
| Apr 30, 2026 | 1.45 | 1.50 | 1.44 | 1.45 | 1.45 | 1.05% | 115,547 |
| Apr 29, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 77,051 |
| Apr 28, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 113,934 |
| Apr 27, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.99% | 70,086 |
| Apr 24, 2026 | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | -0.66% | 139,281 |
| Apr 23, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | -0.98% | 88,228 |
| Apr 22, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | - | 107,769 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.61% | 30,647 |
| Apr 20, 2026 | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | 1.30% | 173,507 |
| Apr 17, 2026 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.97% | 93,838 |
| Apr 16, 2026 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | 0.98% | 135,757 |
| Apr 15, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 224,103 |
| Apr 14, 2026 | 1.56 | 1.60 | 1.52 | 1.52 | 1.52 | -2.88% | 243,616 |
| Apr 13, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 180,587 |
| Apr 10, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | -0.31% | 105,708 |
| Apr 9, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -0.31% | 315,244 |
| Apr 8, 2026 | 1.52 | 1.62 | 1.52 | 1.61 | 1.61 | 5.57% | 526,892 |
| Apr 7, 2026 | 1.49 | 1.54 | 1.46 | 1.53 | 1.53 | 3.74% | 184,376 |
| Apr 2, 2026 | 1.54 | 1.54 | 1.46 | 1.47 | 1.47 | -2.97% | 214,821 |
| Apr 1, 2026 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 5.21% | 378,611 |
| Mar 31, 2026 | 1.40 | 1.45 | 1.39 | 1.44 | 1.44 | 2.13% | 110,220 |
| Mar 30, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -0.35% | 262,959 |
| Mar 27, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.41% | 147,540 |
| Mar 26, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | 0.35% | 237,087 |
| Mar 25, 2026 | 1.42 | 1.49 | 1.42 | 1.45 | 1.45 | 2.12% | 252,699 |
| Mar 24, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 4.04% | 351,577 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.34 | 1.36 | 1.36 | -3.89% | 1,781,226 |
| Mar 20, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -1.74% | 630,899 |
| Mar 19, 2026 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -2.04% | 227,584 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | 0.34% | 572,909 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 97,163 |
| Mar 16, 2026 | 1.45 | 1.50 | 1.44 | 1.48 | 1.48 | 1.03% | 365,575 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -2.99% | 508,393 |
| Mar 12, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -3.53% | 432,940 |
| Mar 11, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.95% | 220,889 |
| Mar 10, 2026 | 1.57 | 1.62 | 1.57 | 1.58 | 1.58 | 0.64% | 241,732 |
| Mar 9, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -3.10% | 378,990 |