Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hunting (HTG) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 342.00 349.50 317.00 322.50 1,151,897
27th Aug 2025 (Wed) 322.00 333.50 321.50 332.00 540,524
26th Aug 2025 (Tue) 322.50 325.50 321.00 323.00 582,788
25th Aug 2025 (Mon) 322.50 322.50 322.50 322.50 0
22nd Aug 2025 (Fri) 316.00 323.50 314.00 322.50 475,036
21st Aug 2025 (Thu) 305.00 316.00 305.00 314.00 261,643
20th Aug 2025 (Wed) 300.00 306.50 298.00 306.50 582,389
19th Aug 2025 (Tue) 305.00 305.00 299.50 302.00 175,991
18th Aug 2025 (Mon) 303.50 303.50 294.00 298.00 370,414
15th Aug 2025 (Fri) 295.00 307.00 295.00 303.50 173,694
14th Aug 2025 (Thu) 296.50 301.50 296.50 297.00 258,570
13th Aug 2025 (Wed) 305.00 305.50 299.00 299.50 155,985
12th Aug 2025 (Tue) 304.50 309.00 301.00 309.00 152,617
11th Aug 2025 (Mon) 300.00 305.00 300.00 302.50 204,527
8th Aug 2025 (Fri) 300.00 306.50 300.00 304.00 128,445
7th Aug 2025 (Thu) 311.00 313.50 306.50 306.50 183,322
6th Aug 2025 (Wed) 308.00 315.50 307.50 310.50 178,918
5th Aug 2025 (Tue) 294.00 312.50 292.50 310.50 731,427
4th Aug 2025 (Mon) 297.00 300.50 289.50 293.00 1,122,943
1st Aug 2025 (Fri) 314.00 314.00 296.00 297.50 657,622
31st Jul 2025 (Thu) 321.00 321.00 313.50 315.00 145,449
30th Jul 2025 (Wed) 317.00 325.50 315.00 318.50 192,617
29th Jul 2025 (Tue) 317.50 321.50 317.50 319.00 130,173
28th Jul 2025 (Mon) 318.00 322.50 315.50 318.00 219,394
25th Jul 2025 (Fri) 311.00 315.00 310.00 313.50 195,591
24th Jul 2025 (Thu) 304.00 320.50 304.00 313.00 443,082
23rd Jul 2025 (Wed) 312.00 319.00 312.00 317.50 289,012
22nd Jul 2025 (Tue) 312.00 318.50 312.00 316.00 994,325
21st Jul 2025 (Mon) 315.00 325.00 315.00 317.50 246,864
18th Jul 2025 (Fri) 300.50 317.00 300.50 312.50 239,263
17th Jul 2025 (Thu) 315.00 318.50 308.00 312.50 553,267
16th Jul 2025 (Wed) 319.00 325.00 316.50 316.50 234,364
15th Jul 2025 (Tue) 310.00 323.50 310.00 321.50 237,760
14th Jul 2025 (Mon) 315.00 328.50 315.00 320.50 255,609
11th Jul 2025 (Fri) 319.00 328.00 317.50 324.00 424,001
10th Jul 2025 (Thu) 325.00 325.00 313.00 318.50 355,579
9th Jul 2025 (Wed) 328.00 346.50 311.00 313.00 977,502
8th Jul 2025 (Tue) 294.50 301.50 289.50 300.50 244,664
7th Jul 2025 (Mon) 302.50 303.50 294.50 294.50 254,321
4th Jul 2025 (Fri) 305.50 306.00 299.50 301.00 415,925
3rd Jul 2025 (Thu) 310.00 310.00 304.00 306.50 247,934
2nd Jul 2025 (Wed) 290.00 308.00 290.00 307.50 351,886
1st Jul 2025 (Tue) 290.00 301.50 290.00 299.00 452,291
30th Jun 2025 (Mon) 304.00 304.50 298.50 301.00 416,516
FTSE 100 Latest
Value9,216.82
Change-38.68