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
Streaming Delayed 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 (%)
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%)
Jan 03, 2024 9.210 78 -0.09(-0.97%)
Dec 29, 2023 9.300 1 +0.08(+0.87%)
Dec 28, 2023 9.000 9.220 9.000 9.220 5,939 -0.15(-1.60%)
Dec 27, 2023 9.370 9.370 9.370 9.370 133 +0.34(+3.80%)
Dec 22, 2023 9.027 0 +0.31(+3.52%)
Dec 21, 2023 9.046 9.140 8.720 8.720 2,387 -0.14(-1.60%)
Dec 20, 2023 8.862 8.862 8.862 8.862 117 -0.27(-2.99%)
Dec 19, 2023 8.730 9.135 8.630 9.135 3,716 -0.42(-4.35%)
Dec 14, 2023 9.550 0 +0.62(+7.00%)
Dec 13, 2023 8.925 8.925 8.925 8.925 132 -0.06(-0.67%)
Dec 12, 2023 8.985 8.985 8.985 8.985 246 -0.44(-4.62%)
Dec 08, 2023 9.420 0 +0.13(+1.45%)
Dec 07, 2023 9.252 9.285 9.252 9.285 1,189 +0.04(+0.38%)
Dec 06, 2023 9.250 9.250 9.250 9.250 285 +0.50(+5.71%)
Dec 04, 2023 8.750 0 -0.25(-2.78%)
Dec 01, 2023 9.000 9.000 9.000 9.000 1,643 -0.48(-5.06%)
Nov 30, 2023 9.480 9.480 9.480 9.480 875 +0.97(+11.40%)
Nov 27, 2023 8.510 0 +0.08(+0.95%)
Nov 22, 2023 8.430 0 -0.52(-5.81%)
Nov 15, 2023 8.950 0 +0.50(+5.92%)
Nov 13, 2023 8.450 0 +0.07(+0.84%)
Nov 08, 2023 8.380 0 -0.30(-3.46%)
Nov 06, 2023 8.680 6,038 -0.19(-2.09%)
Nov 02, 2023 8.865 0 +0.56(+6.81%)
Nov 01, 2023 8.290 8.300 8.250 8.300 1,686 +0.20(+2.47%)
Oct 26, 2023 8.100 0 +0.08(+1.00%)
Oct 24, 2023 8.020 0 -0.42(-5.03%)
Oct 19, 2023 8.445 13 -0.40(-4.47%)
Oct 17, 2023 8.840 75 -0.44(-4.73%)
Oct 16, 2023 9.279 9.279 9.279 9.279 5,585 +0.35(+3.91%)
Oct 09, 2023 8.930 0 -0.01(-0.11%)
Oct 04, 2023 8.940 0 +0.04(+0.45%)
Oct 03, 2023 8.900 8.900 8.900 8.900 167 -0.44(-4.75%)
Sep 29, 2023 9.344 0 -0.24(-2.52%)
Sep 28, 2023 9.691 9.691 9.586 9.586 6,204 +0.22(+2.31%)
Sep 27, 2023 9.370 9.370 9.370 9.370 258 -0.12(-1.26%)
Sep 25, 2023 9.490 0 +0.14(+1.48%)
Sep 14, 2023 9.352 52 +0.32(+3.57%)
Sep 12, 2023 9.030 91 -0.02(-0.22%)
Sep 11, 2023 9.040 9.050 9.040 9.050 672 -0.25(-2.74%)
Sep 08, 2023 9.305 9.305 9.305 9.305 1,306 +0.04(+0.49%)
Sep 07, 2023 9.260 9.260 9.260 9.260 4,997 +0.16(+1.76%)
Aug 25, 2023 9.100 0 -0.59(-6.09%)
Aug 24, 2023 9.690 9.690 9.690 9.690 750 +0.41(+4.42%)
Aug 21, 2023 9.280 0 -0.20(-2.11%)
Aug 17, 2023 9.480 0 -0.44(-4.45%)
Aug 11, 2023 9.922 8 +0.11(+1.14%)
Aug 08, 2023 9.810 0 -0.04(-0.41%)
Aug 02, 2023 9.850 0 -0.38(-3.71%)
Aug 01, 2023 10.27 10.27 10.23 10.23 388 -0.92(-8.25%)
Jul 24, 2023 11.15 0 -0.12(-1.07%)
Jul 19, 2023 11.27 0 +0.82(+7.86%)
Jul 17, 2023 10.45 0 -0.37(-3.42%)
Jul 13, 2023 10.82 0 +1.11(+11.43%)
Jul 10, 2023 9.710 0 -0.28(-2.80%)
Jul 07, 2023 9.990 9.990 9.990 9.990 2,511 +0.33(+3.42%)
Jul 06, 2023 9.410 9.660 9.410 9.660 333 +0.08(+0.84%)
Jun 27, 2023 9.580 39 -0.53(-5.23%)
Jun 20, 2023 10.11 0 -0.21(-2.05%)
Jun 16, 2023 10.32 10.32 10.32 10.32 235 -0.37(-3.45%)
Jun 08, 2023 10.69 0 +1.32(+14.08%)
May 08, 2023 9.440 9.480 9.370 9.370 649 -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%)
Mar 01, 2023 9.860 0 -0.01(-0.10%)
Feb 28, 2023 9.870 9.870 9.870 9.870 285 -0.31(-3.05%)
Feb 22, 2023 10.18 0 -0.92(-8.29%)
Feb 13, 2023 11.10 0 -0.25(-2.20%)
Feb 10, 2023 11.35 11.35 11.35 11.35 200 +0.64(+5.98%)
Feb 08, 2023 10.71 0 -0.13(-1.18%)
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.