Free Trial

H&T Group (HAT) Stock Chart & Stock Price History

→ Biden to Launch “FedNOW” [Move Your Money Now] (From Priority Gold) (Ad)
Free HAT Stock Alerts
GBX 423.66
-6.34 (-1.47%)
(As of 04:51 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines

H&T Group Stock Price Performance

5 Day
Performance
-0.78%
1 Month
Performance
+11.49%
3 Month
Performance
+10.33%
6 Month
Performance
-7.70%
Year-To-Date
Performance
-1.93%
1 Year
Performance
-6.27%
Receive HAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for H&T Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

HAT Stock Chart for Wednesday, May, 8, 2024

HAT Chart by TradingView

H&T Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024GBX 427GBX 430
+0.70%		GBX 438.95GBX 42025,443 shs£189.16 million
05/06/2024GBX 427GBX 427GBX 436.95GBX 42761,860 shs£187.84 million
05/03/2024GBX 433GBX 427
-1.39%		GBX 436.95GBX 42761,860 shs£187.84 million
05/02/2024GBX 435GBX 433
-0.46%		GBX 438.95GBX 430.5840,091 shs£190.48 million
05/01/2024GBX 420GBX 435
+3.57%		GBX 439GBX 41667,234 shs£191.36 million
04/30/2024GBX 427GBX 420
-1.64%		GBX 438.77GBX 41664,412 shs£184.76 million
04/29/2024GBX 426GBX 427
+0.23%		GBX 434.17GBX 41641,602 shs£187.84 million
04/26/2024GBX 415GBX 426
+2.65%		GBX 438.83GBX 41728,429 shs£187.40 million
04/25/2024GBX 430GBX 415
-3.49%		GBX 432GBX 41510,250 shs£182.56 million
04/24/2024GBX 411GBX 430
+4.62%		GBX 437GBX 411.9867,728 shs£189.16 million
04/23/2024GBX 406GBX 411
+1.23%		GBX 416.79GBX 40950,323 shs£180.80 million
04/22/2024GBX 406GBX 406GBX 419GBX 40227,036 shs£178.60 million
04/19/2024GBX 420GBX 406
-3.33%		GBX 418GBX 39537,846 shs£178.60 million
04/18/2024GBX 410GBX 420
+2.44%		GBX 420GBX 398.5615,486 shs£184.76 million
04/17/2024GBX 406GBX 410
+0.99%		GBX 410GBX 39216,882 shs£180.36 million
04/16/2024GBX 410GBX 406
-0.98%		GBX 406.12GBX 394.6032,436 shs£178.60 million
04/15/2024GBX 398GBX 410
+3.02%		GBX 410GBX 39524,835 shs£180.36 million
04/12/2024GBX 417GBX 398
-4.56%		GBX 420GBX 397.0535,297 shs£175.08 million
04/11/2024GBX 394GBX 417
+5.84%		GBX 417GBX 39134,519 shs£183.44 million
04/10/2024GBX 390GBX 394
+1.03%		GBX 414GBX 39022,007 shs£173.32 million
04/09/2024GBX 380GBX 390
+2.63%		GBX 404GBX 377.5061,839 shs£171.56 million
04/08/2024GBX 367GBX 380
+3.54%		GBX 384GBX 369.6573,722 shs£167.16 million
04/05/2024GBX 368GBX 367
-0.27%		GBX 369GBX 35654,471 shs£161.44 million
04/04/2024GBX 372GBX 368
-1.08%		GBX 378.93GBX 362.4028,761 shs£161.88 million
04/03/2024GBX 367.55GBX 372
+1.21%		GBX 377GBX 361167,831 shs£163.64 million
04/02/2024GBX 372GBX 367.55
-1.20%		GBX 394GBX 361.4481,470 shs£161.69 million
04/01/2024GBX 372GBX 372GBX 394GBX 36740,229 shs£163.64 million
03/29/2024GBX 378GBX 372
-1.59%		GBX 394GBX 36740,229 shs£163.64 million
03/28/2024GBX 379GBX 378
-0.26%		GBX 378GBX 36740,231 shs£166.28 million
03/27/2024GBX 380GBX 379
-0.26%		GBX 391.41GBX 37067,171 shs£166.72 million
03/26/2024GBX 383GBX 380
-0.78%		GBX 388GBX 37025,481 shs£167.16 million
03/25/2024GBX 400GBX 383
-4.25%		GBX 392.73GBX 37850,811 shs£168.48 million
03/22/2024GBX 388GBX 400
+3.09%		GBX 400GBX 381163,541 shs£175.96 million
03/21/2024GBX 387GBX 388
+0.26%		GBX 399GBX 388203,887 shs£170.68 million
03/20/2024GBX 392GBX 387
-1.28%		GBX 390.20GBX 380.5241,477 shs£170.24 million
03/19/2024GBX 397GBX 392
-1.26%		GBX 394GBX 38566,338 shs£172.44 million
03/18/2024GBX 403GBX 397
-1.49%		GBX 404GBX 38168,285 shs£174.64 million
03/15/2024GBX 387GBX 403
+4.13%		GBX 405GBX 385121,365 shs£177.28 million
03/14/2024GBX 385GBX 387
+0.52%		GBX 399GBX 380.5573,058 shs£170.24 million
03/13/2024GBX 376GBX 385
+2.39%		GBX 403.52GBX 371.88139,857 shs£169.36 million
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
03/12/2024GBX 340GBX 376
+10.59%		GBX 381.14GBX 341.60375,685 shs£165.40 million
03/11/2024GBX 335GBX 340
+1.49%		GBX 344GBX 33664,438 shs£149.57 million
03/08/2024GBX 338GBX 335
-0.89%		GBX 343.99GBX 33541,803 shs£147.37 million
03/07/2024GBX 340GBX 338
-0.59%		GBX 345GBX 33722,223 shs£148.69 million
03/06/2024GBX 344GBX 340
-1.16%		GBX 351.94GBX 335148,797 shs£149.57 million
03/05/2024GBX 348GBX 344
-1.15%		GBX 355.54GBX 34066,571 shs£151.33 million
03/04/2024GBX 346GBX 348
+0.58%		GBX 358GBX 345.0240,259 shs£153.09 million
03/01/2024GBX 342GBX 346
+1.17%		GBX 349GBX 34053,406 shs£152.21 million
02/29/2024GBX 347GBX 342
-1.44%		GBX 348.79GBX 34024,176 shs£150.45 million
02/28/2024GBX 349GBX 347
-0.57%		GBX 350GBX 340161,189 shs£152.65 million
02/27/2024GBX 350GBX 349
-0.29%		GBX 354GBX 34588,888 shs£153.53 million
02/26/2024GBX 345GBX 350
+1.45%		GBX 353.72GBX 34440,319 shs£153.97 million
02/23/2024GBX 350GBX 345
-1.43%		GBX 350GBX 34437,466 shs£151.77 million
02/22/2024GBX 372.88GBX 350
-6.14%		GBX 366.20GBX 341163,453 shs£153.97 million
02/21/2024GBX 370GBX 372.88
+0.78%		GBX 389GBX 37084,697 shs£164.03 million
02/20/2024GBX 372GBX 370
-0.54%		GBX 376.85GBX 3709,145 shs£162.76 million
02/19/2024GBX 374GBX 372
-0.53%		GBX 382.96GBX 37117,996 shs£163.64 million
02/16/2024GBX 378GBX 374
-1.06%		GBX 384.96GBX 37426,113 shs£164.52 million
02/15/2024GBX 382GBX 378
-1.05%		GBX 390GBX 37443,385 shs£166.28 million
02/14/2024GBX 383GBX 382
-0.26%		GBX 388GBX 37094,271 shs£168.04 million
02/13/2024GBX 370GBX 383
+3.51%		GBX 390GBX 371200,575 shs£168.48 million
02/12/2024GBX 376GBX 370
-1.60%		GBX 388.90GBX 37075,121 shs£162.76 million
02/09/2024GBX 384GBX 376
-2.08%		GBX 383GBX 37648,273 shs£165.40 million
02/08/2024GBX 382GBX 384
+0.52%		GBX 389GBX 375155,484 shs£168.92 million
02/07/2024GBX 376GBX 382
+1.60%		GBX 388GBX 37679,187 shs£168.04 million

Related Companies:
This page (LON:HAT) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily