ASX · HLO · stock
Helloworld Travel Limited (HLO) stock price history
Every ASX trading session of Helloworld Travel Limited from Sep 11, 2000 to Nov 13, 2026: 6,406 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HLO adjusted close, 2000 to 2026
- A$10.39
- All time high, 2007
- A$1.98
- 52 week high, A$1.30 low
- 6,406
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HLO key facts
- Helloworld Travel Limited (HLO) closed at A$1.41 on Nov 13, 2026 on ASX.
- HLO's all time high close is A$10.39, set on Dec 23, 2007; its all time low close is A$0.0915 on Nov 13, 2001.
- HLO's 52 week range is A$1.30 to A$1.98.
- HLO returned -16.8% over the year to Nov 13, 2026 and -32.4% over five years.
- Over ten years HLO returned -50%, -6.7% a year compounded.
- HLO's deepest drawdown was -94.9% from Dec 27, 2007 to Mar 22, 2020.
- DataCedar holds 6,406 daily sessions of HLO history from Sep 11, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HLO price chart, 2000 to 2026
HLO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.7% |
| 3 months | -3.6% |
| 6 months | +0.8% |
| Year to date | -17.9% |
| 1 year | -16.8% |
| 3 years | -28.1% |
| 5 years | -32.4% |
| 10 years | -49.9% |
| Since Sep 11, 2000 | +210.7% |
| Compound annual growth, 26.2 years | +4.4% |
HLO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$10.39 on Dec 23, 2007
- All time low close
- A$0.0915 on Nov 13, 2001
- 52 week high
- A$1.98 on Feb 2, 2026
- 52 week low
- A$1.30 on Jun 9, 2026
- Deepest drawdown
- -94.9% from Dec 27, 2007 to Mar 22, 2020, not yet recovered
- Best single session
- +46.2% on Dec 11, 2014
- Worst single session
- -33.5% on Mar 18, 2020
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2000
- 3.1×
- Best calendar year
- 2002, +150%
- Worst calendar year
- 2008, -81%
HLO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Sep 11, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.78 | A$1.98 | A$1.30 | A$1.41 | -17.9% | 54M | 236 |
| 2025 | A$1.73 | A$1.87 | A$1.19 | A$1.72 | +1.0% | 82.5M | 253 |
| 2024 | A$2.02 | A$2.56 | A$1.51 | A$1.70 | -15.5% | 86.8M | 253 |
| 2023 | A$1.08 | A$2.67 | A$1.05 | A$2.01 | +86.6% | 141.9M | 252 |
| 2022 | A$1.92 | A$2.20 | A$1.05 | A$1.08 | -44.0% | 74.3M | 250 |
| 2021 | A$1.92 | A$2.45 | A$1.15 | A$1.92 | -0.4% | 146.6M | 254 |
| 2020 | A$3.62 | A$3.69 | A$0.5055 | A$1.93 | -46.5% | 117.2M | 255 |
| 2019 | A$4.27 | A$4.34 | A$2.85 | A$3.61 | -15.5% | 24.6M | 247 |
| 2018 | A$3.38 | A$4.52 | A$2.95 | A$4.27 | +25.2% | 12.1M | 245 |
| 2017 | A$2.49 | A$3.45 | A$2.34 | A$3.41 | +37.3% | 6.8M | 249 |
| 2016 | A$1.50 | A$3.24 | A$1.26 | A$2.49 | +65.3% | 5.7M | 230 |
| 2015 | A$1.21 | A$1.62 | A$0.9377 | A$1.50 | +16.7% | 6.9M | 255 |
| 2014 | A$1.62 | A$1.62 | A$0.9182 | A$1.29 | -20.5% | 2.7M | 253 |
| 2013 | A$1.55 | A$1.91 | A$1.24 | A$1.62 | +7.2% | 1.6M | 171 |
| 2012 | A$2.60 | A$2.64 | A$1.19 | A$1.51 | -41.8% | 631.1K | 191 |
| 2011 | A$3.17 | A$3.67 | A$2.15 | A$2.60 | -18.1% | 1.1M | 236 |
| 2010 | A$4.87 | A$5.91 | A$2.22 | A$3.17 | -34.3% | 1M | 247 |
| 2009 | A$1.99 | A$5.11 | A$1.79 | A$4.83 | +143.2% | 907.8K | 228 |
| 2008 | A$10.31 | A$10.31 | A$1.84 | A$1.99 | -80.8% | 1M | 226 |
| 2007 | A$4.53 | A$10.91 | A$4.53 | A$10.36 | +129.9% | 1.3M | 253 |
| 2006 | A$2.14 | A$4.58 | A$2.12 | A$4.51 | +110.3% | 1.1M | 252 |
| 2005 | A$1.30 | A$2.24 | A$1.23 | A$2.14 | +65.2% | 2.7M | 252 |
| 2004 | A$0.6063 | A$1.53 | A$0.6063 | A$1.30 | +103.5% | 7.8M | 261 |
| 2003 | A$0.5262 | A$0.6374 | A$0.2860 | A$0.6374 | +23.8% | 4.3M | 261 |
| 2002 | A$0.1762 | A$0.6177 | A$0.1419 | A$0.5148 | +150.0% | 10.4M | 261 |
| 2001 | A$0.1611 | A$0.2269 | A$0.0915 | A$0.2059 | +26.0% | 1.8M | 255 |
| 2000 | A$0.4538 | A$0.4538 | A$0.1588 | A$0.1634 | n/a | 998.6K | 80 |
HLO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.41 | +5.2% |
| October 2026 | A$1.34 | -1.5% |
| September 2026 | A$1.36 | -11.4% |
| August 2026 | A$1.53 | +1.6% |
| July 2026 | A$1.51 | +10.2% |
| June 2026 | A$1.37 | -0.4% |
| May 2026 | A$1.38 | -2.1% |
| April 2026 | A$1.40 | -4.3% |
| March 2026 | A$1.47 | -13.2% |
| February 2026 | A$1.69 | -11.6% |
| January 2026 | A$1.91 | +11.2% |
| December 2025 | A$1.72 | +3.1% |
About the HLO data
Daily bars. 6,406 sessions from Sep 11, 2000 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 11, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AHLO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
HLO share price history
