Hargreaves Lansdown (OP: HRGLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 13.91 | 14.25 | 13.91 | 14.25 | 428 | +0.38(+2.78%) |
| Jun 04, 2024 | 13.87 | 0 | +0.00(+0.00%) | |||
| May 23, 2024 | 0 | +0.00(+0.00%) | ||||
| May 22, 2024 | 12.22 | 12.27 | 11.98 | 12.27 | 510 | +3.16(+34.69%) |
| Apr 18, 2024 | 9.110 | 0 | +0.14(+1.56%) | |||
| Apr 17, 2024 | 8.970 | 8.970 | 8.970 | 8.970 | 265 | -0.30(-3.29%) |
| Apr 10, 2024 | 9.275 | 0 | -0.08(-0.86%) | |||
| Apr 09, 2024 | 9.355 | 9.355 | 9.355 | 9.355 | 6,373 | +0.44(+4.88%) |
| Mar 20, 2024 | 8.920 | 0 | -0.21(-2.25%) | |||
| Mar 14, 2024 | 9.125 | 0 | -0.12(-1.35%) | |||
| Mar 13, 2024 | 9.250 | 9.250 | 9.250 | 9.250 | 182 | -0.14(-1.54%) |
| Mar 11, 2024 | 9.395 | 1,221 | -0.11(-1.11%) | |||
| Mar 07, 2024 | 9.500 | 54 | -0.03(-0.26%) | |||
| Mar 05, 2024 | 9.525 | 136 | +0.01(+0.11%) | |||
| Mar 04, 2024 | 9.490 | 9.515 | 9.490 | 9.515 | 272 | +0.35(+3.76%) |
| Mar 01, 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 240 | -0.06(-0.65%) |
| Feb 29, 2024 | 9.230 | 9.230 | 9.230 | 9.230 | 676 | -0.36(-3.75%) |
| Feb 28, 2024 | 9.595 | 9.595 | 9.590 | 9.590 | 1,340 | +0.08(+0.84%) |
| Feb 27, 2024 | 9.510 | 9.510 | 9.510 | 9.510 | 105 | +0.05(+0.53%) |
| Feb 23, 2024 | 9.460 | 40 | -0.66(-6.52%) | |||
| Feb 21, 2024 | 10.12 | 52 | -0.01(-0.10%) | |||
| Feb 20, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 238 | -0.38(-3.66%) |
| Feb 15, 2024 | 10.52 | 0 | +0.07(+0.67%) | |||
| Feb 14, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 247 | +0.14(+1.41%) |
| Feb 12, 2024 | 10.30 | 0 | +0.14(+1.33%) | |||
| Feb 09, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 309 | +0.50(+5.23%) |
| Feb 06, 2024 | 9.660 | 116 | +0.04(+0.42%) | |||
| Feb 05, 2024 | 9.620 | 9.620 | 9.620 | 9.620 | 112 | -0.02(-0.16%) |
| Feb 01, 2024 | 9.635 | 0 | -0.33(-3.34%) | |||
| Jan 31, 2024 | 9.968 | 9.968 | 9.968 | 9.968 | 323 | +0.34(+3.51%) |
| Jan 29, 2024 | 9.630 | 0 | +0.12(+1.21%) | |||
| Jan 24, 2024 | 9.515 | 0 | +0.18(+1.93%) | |||
| Jan 23, 2024 | 9.335 | 9.335 | 9.335 | 9.335 | 179 | -0.01(-0.14%) |
| Jan 22, 2024 | 9.348 | 9.348 | 9.348 | 9.348 | 1,700 | +0.03(+0.30%) |
| Jan 19, 2024 | 9.320 | 9.320 | 9.320 | 9.320 | 112 | +0.30(+3.33%) |
| Jan 16, 2024 | 9.020 | 0 | -0.50(-5.25%) | |||
| Jan 12, 2024 | 9.520 | 9.520 | 9.520 | 9.520 | 5,791 | +0.12(+1.28%) |
| Jan 10, 2024 | 9.400 | 0 | +0.19(+2.06%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
