Hargreaves Lansdown (OP: HRGLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 237 | -0.02(-0.20%) |
| Dec 29, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 263 | -0.21(-2.04%) |
| Dec 28, 2022 | 10.31 | 10.32 | 10.31 | 10.31 | 1,358 | +0.54(+5.52%) |
| Dec 27, 2022 | 9.820 | 9.820 | 9.770 | 9.771 | 1,218 | -0.28(-2.80%) |
| Dec 23, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 995 | +0.39(+4.06%) |
| Dec 22, 2022 | 9.660 | 9.660 | 9.660 | 9.660 | 168 | -0.23(-2.35%) |
| Dec 20, 2022 | 9.893 | 0 | -0.24(-2.34%) | |||
| Dec 19, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 133 | -0.17(-1.65%) |
| Dec 14, 2022 | 10.30 | 0 | -0.41(-3.83%) | |||
| Dec 13, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 227 | +0.47(+4.59%) |
| Dec 12, 2022 | 10.22 | 10.28 | 10.22 | 10.24 | 1,488 | -0.11(-1.07%) |
| Dec 09, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 163 | +0.42(+4.24%) |
| Dec 08, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 338 | -0.33(-3.22%) |
| Dec 07, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 519 | +0.05(+0.49%) |
| Dec 02, 2022 | 10.21 | 0 | +0.29(+2.92%) | |||
| Nov 30, 2022 | 9.920 | 81 | -0.47(-4.52%) | |||
| Nov 25, 2022 | 10.39 | 0 | +0.51(+5.16%) | |||
| Nov 23, 2022 | 9.930 | 9.930 | 9.860 | 9.880 | 1,323 | +0.52(+5.56%) |
| Nov 17, 2022 | 9.360 | 0 | -0.36(-3.70%) | |||
| Nov 16, 2022 | 9.760 | 9.760 | 9.720 | 9.720 | 980 | -0.77(-7.34%) |
| Nov 11, 2022 | 10.49 | 0 | +1.34(+14.64%) | |||
| Nov 08, 2022 | 9.150 | 0 | +0.22(+2.46%) | |||
| Nov 07, 2022 | 8.980 | 9.050 | 8.930 | 8.930 | 1,073 | +0.47(+5.56%) |
| Nov 03, 2022 | 8.460 | 0 | -0.20(-2.31%) | |||
| Nov 02, 2022 | 8.610 | 8.660 | 8.610 | 8.660 | 325 | +0.06(+0.70%) |
| Nov 01, 2022 | 9.060 | 9.060 | 8.600 | 8.600 | 272 | -0.19(-2.16%) |
| Oct 31, 2022 | 8.790 | 8.790 | 8.790 | 8.790 | 134 | +0.22(+2.57%) |
| Oct 26, 2022 | 8.570 | 0 | +0.10(+1.18%) | |||
| Oct 25, 2022 | 8.510 | 8.510 | 8.470 | 8.470 | 408 | +0.51(+6.41%) |
| Oct 21, 2022 | 7.960 | 0 | -0.27(-3.30%) | |||
| Oct 20, 2022 | 8.232 | 8.232 | 8.232 | 8.232 | 122 | -0.01(-0.08%) |
| Oct 19, 2022 | 8.238 | 8.238 | 8.238 | 8.238 | 124 | -0.44(-5.09%) |
| Oct 14, 2022 | 8.680 | 87 | +0.20(+2.36%) | |||
| Oct 13, 2022 | 8.480 | 8.480 | 8.480 | 8.480 | 100 | +0.09(+1.07%) |
| Oct 12, 2022 | 8.390 | 8.390 | 8.390 | 8.390 | 3,632 | -0.65(-7.19%) |
| Oct 07, 2022 | 9.040 | 0 | -1.09(-10.76%) |
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.
