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 (%)
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%)
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%)
Dec 02, 2022 10.21 0 +0.29(+2.92%)
Nov 30, 2022 9.920 81 -0.47(-4.52%)
Nov 25, 2022 10.39 0 +0.51(+5.16%)
Nov 23, 2022 9.930 9.930 9.860 9.880 1,323 +0.52(+5.56%)
Nov 17, 2022 9.360 0 -0.36(-3.70%)
Nov 16, 2022 9.760 9.760 9.720 9.720 980 -0.77(-7.34%)
Nov 11, 2022 10.49 0 +1.34(+14.64%)
Nov 08, 2022 9.150 0 +0.22(+2.46%)
Nov 07, 2022 8.980 9.050 8.930 8.930 1,073 +0.47(+5.56%)
Nov 03, 2022 8.460 0 -0.20(-2.31%)
Nov 02, 2022 8.610 8.660 8.610 8.660 325 +0.06(+0.70%)
Nov 01, 2022 9.060 9.060 8.600 8.600 272 -0.19(-2.16%)
Oct 31, 2022 8.790 8.790 8.790 8.790 134 +0.22(+2.57%)
Oct 26, 2022 8.570 0 +0.10(+1.18%)
Oct 25, 2022 8.510 8.510 8.470 8.470 408 +0.51(+6.41%)
Oct 21, 2022 7.960 0 -0.27(-3.30%)
Oct 20, 2022 8.232 8.232 8.232 8.232 122 -0.01(-0.08%)
Oct 19, 2022 8.238 8.238 8.238 8.238 124 -0.44(-5.09%)
Oct 14, 2022 8.680 87 +0.20(+2.36%)
Oct 13, 2022 8.480 8.480 8.480 8.480 100 +0.09(+1.07%)
Oct 12, 2022 8.390 8.390 8.390 8.390 3,632 -0.65(-7.19%)
Oct 07, 2022 9.040 0 -1.09(-10.76%)
Oct 06, 2022 10.13 10.13 10.13 10.13 224 +0.68(+7.20%)
Sep 29, 2022 9.450 0 +0.34(+3.73%)
Sep 28, 2022 9.140 9.655 9.100 9.110 10,081 +0.09(+1.00%)
Sep 27, 2022 9.020 9.020 9.020 9.020 447 +0.03(+0.33%)
Sep 26, 2022 8.990 8.990 8.990 8.990 100 +0.40(+4.66%)
Sep 23, 2022 8.590 8.590 8.590 8.590 118 -1.15(-11.81%)
Sep 21, 2022 9.740 0 +0.54(+5.87%)
Sep 14, 2022 9.200 49 -0.27(-2.85%)
Sep 13, 2022 9.470 9.470 9.470 9.470 219 +0.04(+0.42%)
Sep 09, 2022 9.430 0 +0.00(+0.05%)
Sep 08, 2022 9.425 9.425 9.425 9.425 14,463 +0.54(+6.14%)
Sep 02, 2022 8.880 0 -0.35(-3.77%)
Aug 31, 2022 9.228 0 -0.02(-0.24%)
Aug 30, 2022 9.250 9.250 9.250 9.250 1,159 -0.34(-3.53%)
Aug 29, 2022 9.590 9.590 9.588 9.588 547 -0.97(-9.22%)
Aug 24, 2022 10.56 0 -0.27(-2.52%)
Aug 22, 2022 10.84 0 -0.25(-2.30%)
Aug 19, 2022 11.09 11.09 11.09 11.09 138 -0.41(-3.57%)
Aug 18, 2022 11.25 11.50 11.25 11.50 450 +0.30(+2.68%)
Aug 17, 2022 11.19 11.20 11.19 11.20 820 -0.26(-2.27%)
Aug 12, 2022 11.46 0 +0.12(+1.06%)
Aug 11, 2022 11.38 11.38 11.34 11.34 675 -0.54(-4.59%)
Aug 10, 2022 11.88 11.88 11.88 11.88 167 +0.80(+7.27%)
Aug 08, 2022 11.08 15 +0.96(+9.49%)
Aug 01, 2022 10.12 3,009 -0.20(-1.94%)
Jul 29, 2022 10.32 10.32 10.32 10.32 204 +0.62(+6.42%)
Jul 19, 2022 9.697 71 -0.08(-0.84%)
Jul 12, 2022 9.779 0 +0.38(+4.04%)
Jul 11, 2022 9.400 9.400 9.400 9.400 121 -0.28(-2.87%)
Jul 08, 2022 9.678 9.678 9.678 9.678 171 +0.48(+5.19%)
Jul 05, 2022 9.200 0 -0.30(-3.16%)
Jul 01, 2022 9.500 9.500 9.500 9.500 269 +0.12(+1.32%)
Jun 30, 2022 9.376 9.376 9.376 9.376 1,377 -0.00(-0.02%)
Jun 29, 2022 9.360 9.378 9.360 9.378 7,005 -0.02(-0.23%)
Jun 28, 2022 9.400 9.400 9.400 9.400 244 -0.03(-0.32%)
Jun 24, 2022 9.430 0 +0.01(+0.11%)
Jun 22, 2022 9.420 1,369 +0.21(+2.28%)
Jun 17, 2022 9.210 74 -0.29(-3.05%)
Jun 14, 2022 9.500 1,288 +0.00(+0.00%)
Jun 13, 2022 9.540 9.540 9.500 9.500 331 -0.16(-1.66%)
Jun 10, 2022 9.660 10.20 9.660 9.660 3,225 -0.49(-4.83%)
Jun 08, 2022 10.15 0 -0.20(-1.95%)
Jun 03, 2022 10.35 0 +0.07(+0.70%)
Jun 02, 2022 10.28 10.28 10.28 10.28 201 -0.75(-6.80%)
May 31, 2022 11.03 0 +0.55(+5.25%)
May 27, 2022 10.48 10.48 10.48 10.48 230 -0.50(-4.55%)
May 23, 2022 10.98 0 +0.48(+4.57%)
May 18, 2022 10.50 0 -0.34(-3.14%)
May 17, 2022 10.90 10.90 10.80 10.84 10,000 +0.69(+6.80%)
May 12, 2022 10.15 284 -0.71(-6.54%)
May 11, 2022 11.11 11.11 10.86 10.86 11,491 +0.11(+1.02%)
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.