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 (%)
Aug 30, 2013 15.75 15.75 15.75 15.75 540 -0.03(-0.19%)
Aug 28, 2013 15.78 15.78 15.78 0 +0.08(+0.51%)
Aug 27, 2013 15.70 15.70 15.70 15.70 283 -0.12(-0.76%)
Aug 26, 2013 15.82 15.82 15.82 15.82 360 +0.03(+0.19%)
Aug 23, 2013 15.50 15.79 15.34 15.79 1,109 +0.04(+0.25%)
Aug 22, 2013 15.75 15.75 15.75 15.75 453 -0.39(-2.42%)
Aug 19, 2013 16.14 16.14 16.14 0 +0.54(+3.46%)
Aug 15, 2013 15.60 15.60 15.60 0 -0.78(-4.76%)
Aug 14, 2013 16.40 16.40 16.38 16.38 1,570 +0.09(+0.55%)
Aug 13, 2013 16.29 16.29 16.29 16.29 133 +0.07(+0.43%)
Aug 12, 2013 16.22 16.22 16.22 16.22 181 -0.03(-0.18%)
Aug 08, 2013 16.25 16.25 16.25 0 +0.20(+1.25%)
Aug 07, 2013 16.05 16.05 16.05 16.05 2,573 +0.27(+1.71%)
Aug 05, 2013 15.78 15.78 15.78 0 +0.63(+4.19%)
Aug 01, 2013 15.15 15.15 15.15 0 -0.00(-0.03%)
Jul 31, 2013 15.15 15.15 15.15 15.15 3,853 +0.15(+1.00%)
Jul 30, 2013 14.97 15.00 14.97 15.00 747 -0.83(-5.24%)
Jul 23, 2013 15.83 15.83 15.83 15.83 0 +0.05(+0.32%)
Jul 22, 2013 15.78 15.78 15.78 15.78 281 +0.23(+1.48%)
Jul 19, 2013 15.55 15.55 15.55 15.55 685 +0.05(+0.32%)
Jul 18, 2013 15.50 15.50 15.50 15.50 187 +0.50(+3.33%)
Jul 17, 2013 15.38 15.38 15.00 15.00 693 -0.03(-0.20%)
Jul 15, 2013 15.03 15.03 15.03 15.03 0 +0.33(+2.24%)
Jul 11, 2013 14.70 14.70 14.70 0 +0.73(+5.23%)
Jul 02, 2013 13.97 13.97 13.97 0 -0.08(-0.57%)
Jul 01, 2013 14.05 14.05 14.05 14.05 1,482 +0.79(+5.96%)
Jun 28, 2013 13.26 13.26 13.26 13.26 512 -0.34(-2.50%)
Jun 26, 2013 13.60 13.60 13.60 13.60 258 +0.25(+1.87%)
Jun 24, 2013 13.35 13.35 13.35 13.35 0 -1.30(-8.87%)
Jun 18, 2013 14.65 14.65 14.65 14.65 0 +0.10(+0.69%)
Jun 14, 2013 14.55 14.55 14.55 0 +0.25(+1.75%)
Jun 13, 2013 14.30 14.30 14.30 14.30 1,902 -0.17(-1.17%)
Jun 12, 2013 14.38 14.47 14.38 14.47 353 -0.13(-0.89%)
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.