Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hargreaves Lansdown (OP: HRGLF )

14.19 UNCHANGED
Last Price Updated: 11:52 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 9.770 0 -0.33(-3.27%)
May 30, 2023 9.930 10.10 9.930 10.10 293 +0.42(+4.34%)
May 26, 2023 9.680 9.680 9.680 9.680 195 -0.00(-0.02%)
May 25, 2023 9.681 9.681 9.681 9.681 142 +0.00(+0.02%)
May 24, 2023 9.680 9.680 9.680 9.680 170 -0.64(-6.18%)
May 22, 2023 10.32 0 +0.39(+3.96%)
May 18, 2023 9.925 0 +0.25(+2.53%)
May 17, 2023 9.720 9.720 9.680 9.680 543 -0.18(-1.83%)
May 15, 2023 9.860 0 -0.03(-0.25%)
May 12, 2023 10.01 10.01 9.760 9.885 1,522 +0.52(+5.50%)
May 08, 2023 9.370 0 -0.44(-4.49%)
May 05, 2023 9.810 9.810 9.810 9.810 238 -0.01(-0.10%)
May 04, 2023 9.860 9.860 9.820 9.820 307 +0.45(+4.80%)
May 02, 2023 9.370 0 -1.08(-10.33%)
May 01, 2023 10.45 10.45 10.45 10.45 153 +0.73(+7.51%)
Apr 26, 2023 9.720 0 +0.29(+3.08%)
Apr 20, 2023 9.430 0 -0.06(-0.63%)
Apr 19, 2023 9.490 9.490 9.490 9.490 171 -0.22(-2.27%)
Apr 12, 2023 9.710 0 +0.31(+3.34%)
Apr 05, 2023 9.396 5,924 -0.21(-2.23%)
Mar 30, 2023 9.610 0 +0.00(+0.04%)
Mar 29, 2023 9.500 9.606 9.410 9.606 2,250 +0.36(+3.85%)
Mar 28, 2023 9.250 9.250 9.250 9.250 371 -0.29(-3.04%)
Mar 27, 2023 9.540 9.540 9.540 9.540 121 +0.26(+2.80%)
Mar 24, 2023 9.320 9.320 9.280 9.280 383 -0.14(-1.49%)
Mar 22, 2023 9.420 0 -0.30(-3.09%)
Mar 21, 2023 9.460 9.720 9.460 9.720 277 +0.26(+2.75%)
Mar 20, 2023 9.460 9.460 9.460 9.460 523 +0.25(+2.74%)
Mar 17, 2023 9.207 9.207 9.207 9.207 168 -0.40(-4.19%)
Mar 14, 2023 9.610 0 +0.40(+4.34%)
Mar 13, 2023 9.210 9.210 9.210 9.210 216 -0.17(-1.81%)
Mar 10, 2023 9.380 9.380 9.380 9.380 121 -0.47(-4.77%)
Mar 08, 2023 9.850 0 +0.32(+3.36%)
Mar 07, 2023 9.530 9.530 9.530 9.530 129 -0.33(-3.35%)
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.