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 (%)
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%)
Feb 07, 2023 10.84 10.84 10.84 10.84 148 +0.16(+1.47%)
Jan 31, 2023 10.68 0 -0.06(-0.56%)
Jan 30, 2023 10.79 10.79 10.74 10.74 313 +0.29(+2.78%)
Jan 24, 2023 10.45 0 +0.01(+0.10%)
Jan 23, 2023 10.44 10.44 10.44 10.44 111 +0.00(+0.00%)
Jan 20, 2023 10.44 10.44 10.44 10.44 102 -0.34(-3.15%)
Jan 19, 2023 10.83 10.83 10.78 10.78 356 -0.71(-6.14%)
Jan 18, 2023 11.39 11.48 11.23 11.48 538 +0.38(+3.38%)
Jan 17, 2023 11.11 11.11 11.11 11.11 461 +0.08(+0.73%)
Jan 13, 2023 11.07 11.07 11.03 11.03 1,484 +0.10(+0.91%)
Jan 12, 2023 10.93 10.93 10.93 10.93 248 +0.07(+0.69%)
Jan 11, 2023 10.86 10.86 10.86 10.86 104 +0.45(+4.27%)
Jan 09, 2023 10.41 0 +0.05(+0.48%)
Jan 06, 2023 10.36 10.36 10.36 10.36 333 +0.22(+2.17%)
Jan 05, 2023 10.14 10.14 10.14 10.14 135 -0.07(-0.69%)
Jan 04, 2023 10.21 10.21 10.21 10.21 127 +0.12(+1.19%)
Jan 03, 2023 10.17 10.17 10.09 10.09 259 +0.01(+0.10%)
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%)
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.