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

Hargreaves Lansdown (OP: HRGLF )

14.19 +1.92 (+15.65%)
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 (%)
Oct 30, 2015 22.62 22.62 22.62 22.62 1,271 +0.01(+0.04%)
Oct 29, 2015 22.61 22.61 22.61 22.61 279 +0.34(+1.53%)
Oct 27, 2015 22.27 22.27 22.27 0 -0.14(-0.62%)
Oct 23, 2015 22.41 22.41 22.41 90 +0.27(+1.22%)
Oct 22, 2015 22.14 22.14 22.14 22.14 437 +0.09(+0.41%)
Oct 21, 2015 22.18 22.18 22.05 22.05 598 +0.57(+2.65%)
Oct 20, 2015 21.48 21.48 21.48 21.48 433 +0.13(+0.61%)
Oct 19, 2015 21.35 21.35 21.35 21.35 32,844 -0.55(-2.51%)
Oct 16, 2015 21.44 21.90 21.44 21.90 577 -0.24(-1.08%)
Oct 15, 2015 21.86 22.14 21.86 22.14 497 +1.33(+6.39%)
Oct 14, 2015 20.81 20.81 20.81 20.81 213 +0.95(+4.78%)
Oct 13, 2015 19.86 19.86 19.86 19.86 150 +0.06(+0.30%)
Oct 12, 2015 19.80 19.80 19.80 19.80 143 -0.10(-0.50%)
Oct 09, 2015 19.90 19.90 19.90 19.90 43,862 +0.18(+0.91%)
Oct 06, 2015 19.72 19.72 19.72 31 +0.71(+3.73%)
Oct 02, 2015 19.01 19.01 19.01 0 +0.17(+0.90%)
Oct 01, 2015 18.86 18.86 18.84 18.84 263 +0.32(+1.73%)
Sep 30, 2015 18.52 18.52 18.52 18.52 147 -0.01(-0.05%)
Sep 28, 2015 18.53 18.53 18.53 0 +0.00(+0.00%)
Sep 24, 2015 18.53 18.53 18.53 0 -0.03(-0.16%)
Sep 23, 2015 18.56 18.56 18.56 18.56 3,403 -0.07(-0.38%)
Sep 21, 2015 18.63 18.63 18.63 0 -0.30(-1.58%)
Sep 17, 2015 18.93 18.93 18.93 0 -0.45(-2.32%)
Sep 16, 2015 19.38 19.38 19.38 19.38 286 +0.83(+4.47%)
Sep 15, 2015 18.40 18.55 18.40 18.55 669 +0.21(+1.15%)
Sep 11, 2015 18.34 18.34 18.34 1,368 -0.28(-1.50%)
Sep 09, 2015 18.62 18.62 18.62 40 +1.47(+8.57%)
Sep 03, 2015 17.15 17.15 17.15 0 +0.14(+0.82%)
Sep 02, 2015 16.57 17.01 16.57 17.01 9,622 +0.74(+4.55%)
Sep 01, 2015 16.83 16.83 16.27 16.27 26,493 -0.91(-5.30%)
Aug 27, 2015 17.18 17.18 17.18 0 +0.64(+3.87%)
Aug 26, 2015 16.54 16.54 16.54 16.54 131 -0.27(-1.61%)
Aug 25, 2015 16.81 16.81 16.81 16.81 181 -0.31(-1.81%)
Aug 21, 2015 17.12 17.12 17.12 0 -1.33(-7.21%)
Aug 17, 2015 18.45 18.45 18.45 0 +0.07(+0.38%)
Aug 14, 2015 18.38 18.38 18.38 18.38 200 +0.24(+1.32%)
Aug 12, 2015 18.14 18.14 18.14 0 -0.12(-0.66%)
Aug 07, 2015 18.26 18.26 18.26 14 -0.41(-2.20%)
Aug 06, 2015 18.67 18.67 18.67 18.67 105 +0.09(+0.46%)
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.