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

Hargreaves Lansdown (OP: HRGLF )

13.90 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 10, 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 31, 2016 14.44 14.44 14.44 14.44 336 -0.01(-0.07%)
Oct 28, 2016 14.45 14.45 14.45 14.45 338 +0.26(+1.83%)
Oct 27, 2016 14.19 14.19 14.19 14.19 499 -0.12(-0.84%)
Oct 26, 2016 14.31 14.31 14.31 14.31 105 +0.15(+1.06%)
Oct 24, 2016 14.16 14.16 14.16 50 -0.35(-2.41%)
Oct 21, 2016 14.04 14.51 14.04 14.51 988 +0.40(+2.83%)
Oct 20, 2016 14.11 14.11 14.11 14.11 224 -0.41(-2.82%)
Oct 19, 2016 14.52 14.52 14.52 14.52 73,009 +0.02(+0.14%)
Oct 18, 2016 14.50 14.50 14.50 14.50 2,971 +0.27(+1.90%)
Oct 17, 2016 14.23 14.23 14.23 14.23 379 -0.29(-2.00%)
Oct 13, 2016 14.52 14.52 14.52 94 -0.66(-4.35%)
Oct 11, 2016 15.18 15.18 15.18 76 -1.50(-8.99%)
Oct 06, 2016 16.68 16.68 16.68 14 -0.03(-0.18%)
Oct 04, 2016 16.71 16.71 16.71 49 -0.23(-1.36%)
Oct 03, 2016 16.94 16.94 16.94 16.94 497 +0.83(+5.15%)
Sep 30, 2016 16.11 16.11 16.11 16.11 133 +0.00(+0.00%)
Sep 29, 2016 16.11 16.11 16.11 16.11 140 -0.80(-4.73%)
Sep 28, 2016 16.91 16.91 16.91 16.91 434 +0.28(+1.68%)
Sep 27, 2016 16.63 16.63 16.63 16.63 10 +0.00(+0.00%)
Sep 26, 2016 16.63 16.63 16.63 16.63 149 -0.19(-1.13%)
Sep 16, 2016 16.82 16.82 16.82 226 +0.22(+1.33%)
Sep 15, 2016 16.60 16.60 16.60 16.60 4,163 -0.76(-4.38%)
Sep 13, 2016 17.36 17.36 17.36 126 -0.75(-4.14%)
Sep 09, 2016 18.11 18.11 18.11 185 +0.15(+0.84%)
Sep 08, 2016 17.96 17.96 17.96 17.96 130 -0.26(-1.43%)
Sep 02, 2016 18.22 18.22 18.22 97 +0.19(+1.05%)
Sep 01, 2016 18.03 18.03 18.03 18.03 291 +0.34(+1.92%)
Aug 29, 2016 17.69 17.69 17.69 74 +0.38(+2.20%)
Aug 25, 2016 17.31 17.31 17.31 36 -0.54(-3.03%)
Aug 23, 2016 17.85 17.85 17.85 27 +0.18(+1.02%)
Aug 19, 2016 17.67 17.67 17.67 64 -0.12(-0.67%)
Aug 18, 2016 17.79 17.79 17.79 17.79 206 +0.50(+2.89%)
Aug 17, 2016 17.29 17.29 17.29 17.29 176 +0.09(+0.52%)
Aug 12, 2016 17.20 17.20 17.20 61 -0.47(-2.66%)
Aug 10, 2016 17.67 17.67 17.67 99 -0.06(-0.34%)
Aug 09, 2016 17.68 17.73 17.68 17.73 571 +0.41(+2.37%)
Aug 03, 2016 17.32 17.32 17.32 90 +0.05(+0.29%)
Aug 01, 2016 17.27 17.27 17.27 68 +0.54(+3.23%)
Jul 28, 2016 16.73 16.73 16.73 135 -0.56(-3.24%)
Jul 27, 2016 17.29 17.29 17.29 17.29 914 +0.33(+1.95%)
Jul 25, 2016 16.96 16.96 16.96 110 +0.10(+0.59%)
Jul 22, 2016 16.86 16.86 16.86 16.86 403 +0.29(+1.75%)
Jul 19, 2016 16.57 16.57 16.57 62 -0.07(-0.42%)
Jul 18, 2016 16.64 16.64 16.64 16.64 293 +0.03(+0.18%)
Jul 15, 2016 16.42 16.61 16.42 16.61 848 +0.17(+1.03%)
Jul 14, 2016 16.44 16.44 16.44 16.44 296 +0.23(+1.42%)
Jul 12, 2016 16.21 16.21 16.21 101 +0.24(+1.50%)
Jul 11, 2016 15.97 15.97 15.97 15.97 663 +0.60(+3.90%)
Jul 08, 2016 15.37 15.37 15.37 15.37 395 +0.88(+6.07%)
Jul 07, 2016 14.85 14.85 14.49 14.49 456 -0.01(-0.07%)
Jul 05, 2016 14.50 14.50 14.50 14.50 410 -1.95(-11.85%)
Jul 01, 2016 16.45 16.45 16.45 0 +0.14(+0.86%)
Jun 30, 2016 16.31 16.31 16.31 16.31 290 +0.69(+4.42%)
Jun 28, 2016 15.62 15.62 15.62 164 +1.89(+13.77%)
Jun 27, 2016 13.73 13.73 13.73 13.73 277 -1.92(-12.27%)
Jun 24, 2016 16.52 16.52 15.65 15.65 801 -4.75(-23.28%)
Jun 23, 2016 20.40 20.40 20.40 20.40 226 +0.11(+0.52%)
Jun 22, 2016 20.29 20.29 20.29 20.29 1,135 +0.65(+3.33%)
Jun 20, 2016 19.64 19.64 19.64 107 +2.13(+12.16%)
Jun 17, 2016 17.99 17.99 17.51 17.51 300 +0.26(+1.51%)
Jun 16, 2016 17.25 17.25 17.25 17.25 567 -0.05(-0.29%)
Jun 15, 2016 17.36 17.36 17.29 17.30 741 -0.92(-5.05%)
Jun 10, 2016 18.22 18.22 18.22 236 -1.04(-5.40%)
Jun 09, 2016 19.26 19.26 19.26 19.26 249 -0.26(-1.33%)
Jun 08, 2016 19.20 19.52 19.20 19.52 843 +0.48(+2.52%)
Jun 06, 2016 19.04 19.04 19.04 25 -0.48(-2.46%)
Jun 03, 2016 19.53 19.53 19.52 19.52 745 +0.56(+2.95%)
Jun 01, 2016 18.96 18.96 18.96 48 -1.08(-5.39%)
May 27, 2016 20.04 20.04 20.04 49 +0.05(+0.25%)
May 26, 2016 19.99 19.99 19.99 19.99 138 +0.85(+4.44%)
May 24, 2016 19.14 19.14 19.14 0 +0.25(+1.32%)
May 23, 2016 18.45 18.89 18.45 18.89 865 +0.30(+1.61%)
May 20, 2016 18.59 18.59 18.59 18.59 366 +0.00(+0.00%)
May 19, 2016 18.70 18.70 18.59 18.59 396 -0.54(-2.82%)
May 18, 2016 19.13 19.13 19.13 19.13 146 +0.33(+1.76%)
May 17, 2016 18.81 18.81 18.80 18.80 2,261 +0.14(+0.75%)
May 16, 2016 17.88 18.67 17.88 18.66 779 +0.30(+1.63%)
May 13, 2016 18.36 18.36 18.36 18.36 121 -0.07(-0.38%)
May 11, 2016 18.43 18.43 18.43 133 -0.11(-0.59%)
May 10, 2016 18.54 18.54 18.54 18.54 288 +0.54(+3.00%)
May 09, 2016 18.40 18.40 18.00 18.00 529 -0.28(-1.53%)
May 06, 2016 18.28 18.28 18.28 18.28 352 -0.30(-1.61%)
May 05, 2016 18.64 18.64 18.58 18.58 435 +0.52(+2.88%)
May 04, 2016 18.06 18.06 18.06 18.06 220 -0.78(-4.14%)
May 03, 2016 18.86 18.86 18.84 18.84 427 +0.16(+0.86%)
Apr 29, 2016 18.68 18.68 18.68 82 -0.47(-2.45%)
Apr 28, 2016 18.70 19.15 18.70 19.15 718 +0.17(+0.90%)
Apr 27, 2016 18.98 18.98 18.98 18.98 457 -0.25(-1.30%)
Apr 26, 2016 19.23 19.23 19.23 19.23 192 +0.12(+0.63%)
Apr 25, 2016 19.11 19.11 19.11 19.11 606 +0.02(+0.10%)
Apr 22, 2016 18.54 19.09 18.54 19.09 418 +0.31(+1.65%)
Apr 21, 2016 18.78 18.78 18.78 18.78 438 -0.40(-2.09%)
Apr 20, 2016 19.18 19.18 19.18 19.18 1,001 -0.43(-2.19%)
Apr 19, 2016 19.61 19.61 19.61 19.61 318 +0.00(+0.00%)
Apr 18, 2016 19.66 19.66 19.61 19.61 958 +0.00(+0.00%)
Apr 15, 2016 19.59 19.61 19.59 19.61 437 -0.09(-0.46%)
Apr 14, 2016 19.70 19.70 19.70 19.70 781 -0.16(-0.81%)
Apr 13, 2016 19.86 19.86 19.86 19.86 928 +0.50(+2.58%)
Apr 12, 2016 18.87 19.36 18.87 19.36 1,004 +0.33(+1.73%)
Apr 11, 2016 19.03 19.03 19.03 19.03 280 +0.53(+2.86%)
Apr 08, 2016 18.43 18.50 18.43 18.50 292 -0.30(-1.60%)
Apr 06, 2016 18.80 18.80 18.80 54 +0.15(+0.80%)
Apr 05, 2016 18.65 18.65 18.65 18.65 754 -0.33(-1.74%)
Apr 04, 2016 18.98 18.98 18.98 18.98 192 -0.35(-1.81%)
Apr 01, 2016 18.87 19.33 18.87 19.33 1,021 +0.25(+1.31%)
Mar 31, 2016 19.08 19.08 19.08 19.08 189 -0.32(-1.65%)
Mar 30, 2016 19.45 19.45 19.40 19.40 411 +0.16(+0.83%)
Mar 29, 2016 19.24 19.24 19.24 19.24 130 +0.29(+1.53%)
Mar 28, 2016 18.95 18.95 18.95 18.95 276 +0.87(+4.81%)
Mar 24, 2016 18.08 18.08 18.08 0 -0.61(-3.26%)
Mar 23, 2016 18.72 18.72 18.69 18.69 1,050 -0.18(-0.95%)
Mar 22, 2016 18.87 18.87 18.43 18.87 1,084 -0.17(-0.89%)
Mar 18, 2016 19.04 19.04 19.04 157 -0.15(-0.78%)
Mar 17, 2016 19.19 19.19 19.19 19.19 364 +0.29(+1.53%)
Mar 16, 2016 18.34 18.90 18.34 18.90 1,217 +0.33(+1.78%)
Mar 15, 2016 18.05 18.57 18.05 18.57 446 -0.13(-0.70%)
Mar 14, 2016 18.70 18.70 18.70 18.70 137 +0.09(+0.48%)
Mar 11, 2016 18.61 18.61 18.61 18.61 296 +1.00(+5.68%)
Mar 10, 2016 17.61 17.61 17.61 17.61 867 +0.19(+1.09%)
Mar 09, 2016 17.42 17.42 17.42 17.42 211 -0.69(-3.81%)
Mar 03, 2016 18.11 18.11 18.11 138 +0.60(+3.43%)
Feb 29, 2016 17.51 17.51 17.51 106 -0.16(-0.91%)
Feb 26, 2016 17.69 17.69 17.67 17.67 1,822 -0.04(-0.23%)
Feb 25, 2016 17.60 17.71 17.20 17.71 7,504 +0.21(+1.20%)
Feb 24, 2016 16.92 17.50 16.92 17.50 1,269 +0.04(+0.23%)
Feb 23, 2016 17.97 17.97 17.46 17.46 850 -0.82(-4.49%)
Feb 22, 2016 18.08 18.28 18.08 18.28 3,763 +0.14(+0.77%)
Feb 19, 2016 17.46 18.14 17.46 18.14 1,074 -0.09(-0.49%)
Feb 18, 2016 18.24 18.24 18.23 18.23 1,315 -0.12(-0.65%)
Feb 17, 2016 18.35 18.35 18.35 18.35 1,320 +1.10(+6.38%)
Feb 16, 2016 17.25 17.25 17.25 17.25 956 +0.62(+3.73%)
Feb 12, 2016 16.63 16.63 16.63 0 +0.24(+1.46%)
Feb 11, 2016 16.39 16.39 16.39 16.39 460 -0.76(-4.43%)
Feb 10, 2016 17.15 17.15 17.15 17.15 283 +0.59(+3.56%)
Feb 09, 2016 16.42 16.56 16.42 16.56 914 +0.04(+0.24%)
Feb 08, 2016 16.52 16.52 16.52 16.52 370 -1.40(-7.81%)
Feb 05, 2016 17.92 17.92 17.92 17.92 226 -0.69(-3.71%)
Feb 04, 2016 18.61 18.61 18.61 18.61 647 -0.56(-2.92%)
Feb 03, 2016 19.09 19.17 19.05 19.17 1,801 +0.55(+2.95%)
Feb 02, 2016 19.17 19.17 18.62 18.62 535 -1.02(-5.19%)
Feb 01, 2016 19.64 19.64 19.64 19.64 315 -0.19(-0.96%)
Jan 29, 2016 19.83 19.83 19.83 19.83 318 +0.72(+3.77%)
Jan 28, 2016 19.11 19.11 19.11 19.11 453 +0.04(+0.21%)
Jan 27, 2016 19.23 19.23 19.07 19.07 748 -0.14(-0.73%)
Jan 26, 2016 19.20 19.21 19.20 19.21 469 +0.01(+0.05%)
Jan 22, 2016 19.20 19.20 19.20 11 +0.66(+3.56%)
Jan 21, 2016 18.56 18.56 18.51 18.54 750 +0.29(+1.59%)
Jan 20, 2016 17.98 18.25 17.98 18.25 72,565 +0.26(+1.45%)
Jan 19, 2016 18.14 18.14 17.99 17.99 668 +0.37(+2.10%)
Jan 15, 2016 17.62 17.62 17.62 0 -1.63(-8.47%)
Jan 14, 2016 19.25 19.25 19.25 19.25 265 +0.31(+1.64%)
Jan 13, 2016 18.94 18.94 18.94 18.94 410 -0.84(-4.25%)
Jan 12, 2016 19.78 19.78 19.78 19.78 205 +0.00(+0.00%)
Jan 11, 2016 19.78 19.78 19.78 19.78 209 -2.14(-9.76%)
Jan 06, 2016 21.92 21.92 21.92 247 -0.13(-0.59%)
Jan 05, 2016 22.05 22.05 22.05 22.05 213 +0.16(+0.73%)
Jan 04, 2016 21.74 21.89 21.74 21.89 1,380 -0.61(-2.71%)
Dec 24, 2015 22.50 22.50 22.50 0 +0.14(+0.63%)
Dec 23, 2015 22.36 22.36 22.36 22.36 1,176 +0.46(+2.10%)
Dec 22, 2015 21.55 21.90 21.55 21.90 328 +0.23(+1.06%)
Dec 15, 2015 21.67 21.67 21.67 0 +0.11(+0.51%)
Dec 11, 2015 21.56 21.56 21.56 429 +0.13(+0.61%)
Dec 08, 2015 21.43 21.43 21.43 0 -1.14(-5.05%)
Dec 03, 2015 22.57 22.57 22.57 93 +0.09(+0.40%)
Nov 25, 2015 22.48 22.48 22.48 132 +0.13(+0.58%)
Nov 20, 2015 22.42 22.42 22.35 22.35 656 -0.75(-3.25%)
Nov 19, 2015 23.10 23.10 23.10 23.10 238 +0.12(+0.52%)
Nov 17, 2015 22.98 22.98 22.98 54 +1.10(+5.03%)
Nov 12, 2015 21.88 21.88 21.88 4 -0.13(-0.59%)
Nov 10, 2015 22.01 22.01 22.01 1,903 +0.37(+1.70%)
Nov 09, 2015 21.64 21.64 21.64 21.64 18,735 -0.61(-2.73%)
Nov 06, 2015 22.25 22.25 22.25 22.25 404 -0.44(-1.94%)
Nov 05, 2015 22.69 22.69 22.69 22.69 122 +0.03(+0.13%)
Nov 04, 2015 22.16 22.66 22.16 22.66 549 -0.10(-0.44%)
Nov 03, 2015 22.76 22.76 22.76 22.76 1,345 +0.12(+0.53%)
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.