Hargreaves Lansdown (OP: HRGLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2014 | 21.29 | 21.29 | 21.29 | 0 | +0.07(+0.33%) | |
| Jun 25, 2014 | 21.22 | 21.22 | 21.22 | 0 | +0.01(+0.05%) | |
| Jun 24, 2014 | 21.21 | 21.21 | 21.21 | 21.21 | 122 | -0.54(-2.48%) |
| Jun 19, 2014 | 21.75 | 21.75 | 21.75 | 70 | +0.43(+2.02%) | |
| Jun 18, 2014 | 21.32 | 21.32 | 21.32 | 21.32 | 540 | -0.47(-2.16%) |
| Jun 16, 2014 | 21.79 | 21.79 | 21.79 | 159 | -0.13(-0.59%) | |
| Jun 12, 2014 | 21.92 | 21.92 | 21.92 | 0 | -0.13(-0.59%) | |
| Jun 11, 2014 | 22.05 | 22.05 | 22.05 | 22.05 | 973 | +0.20(+0.92%) |
| Jun 10, 2014 | 21.85 | 21.85 | 21.85 | 21.85 | 361 | -0.30(-1.35%) |
| Jun 06, 2014 | 22.15 | 22.15 | 22.15 | 22.15 | 538 | +0.91(+4.28%) |
| Jun 03, 2014 | 21.24 | 21.24 | 21.24 | 21.24 | 0 | +0.42(+2.02%) |
| May 30, 2014 | 20.82 | 20.82 | 20.82 | 20.82 | 82 | +0.60(+2.97%) |
| May 29, 2014 | 20.65 | 20.65 | 20.22 | 20.22 | 1,041 | +0.49(+2.48%) |
| May 23, 2014 | 19.73 | 19.73 | 19.73 | 157 | -0.65(-3.19%) | |
| May 22, 2014 | 20.38 | 20.38 | 20.38 | 20.38 | 707 | +0.21(+1.04%) |
| May 21, 2014 | 20.17 | 20.17 | 20.17 | 20.17 | 576 | -0.29(-1.42%) |
| May 15, 2014 | 20.46 | 20.46 | 20.46 | 20.46 | 75 | -0.69(-3.26%) |
| May 13, 2014 | 21.15 | 21.15 | 21.15 | 12 | +0.33(+1.59%) | |
| May 12, 2014 | 20.82 | 20.82 | 20.82 | 20.82 | 556 | +0.16(+0.77%) |
| May 09, 2014 | 20.66 | 20.66 | 20.66 | 20.66 | 325 | +0.01(+0.05%) |
| May 07, 2014 | 20.65 | 20.65 | 20.65 | 100 | +0.34(+1.67%) | |
| May 06, 2014 | 20.31 | 20.31 | 20.31 | 20.31 | 379 | -0.45(-2.17%) |
| May 01, 2014 | 20.76 | 20.76 | 20.76 | 20.76 | 90 | +1.10(+5.60%) |
| Apr 28, 2014 | 19.66 | 19.66 | 19.66 | 0 | -0.31(-1.55%) | |
| Apr 25, 2014 | 19.98 | 19.98 | 19.97 | 19.97 | 387 | -0.71(-3.43%) |
| Apr 24, 2014 | 20.68 | 20.68 | 20.68 | 20.68 | 697 | +0.43(+2.12%) |
| Apr 23, 2014 | 20.25 | 20.25 | 20.25 | 20.25 | 219 | -0.24(-1.17%) |
| Apr 17, 2014 | 20.49 | 20.49 | 20.49 | 0 | +0.09(+0.44%) | |
| Apr 16, 2014 | 20.40 | 20.40 | 20.40 | 20.40 | 101 | -0.09(-0.44%) |
| Apr 15, 2014 | 20.49 | 20.49 | 20.49 | 20.49 | 255 | -0.84(-3.94%) |
| Apr 11, 2014 | 21.33 | 21.33 | 21.33 | 21.33 | 72 | -1.45(-6.37%) |
| Apr 09, 2014 | 22.78 | 22.78 | 22.78 | 0 | +0.87(+3.97%) | |
| Apr 08, 2014 | 21.91 | 21.91 | 21.91 | 21.91 | 17,369 | -0.99(-4.32%) |
| Apr 07, 2014 | 22.90 | 22.90 | 22.90 | 22.90 | 240 | -1.10(-4.58%) |
| Apr 03, 2014 | 24.00 | 24.00 | 24.00 | 78 | +0.49(+2.08%) |
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.
