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

Hargreaves Lansdown (OP: HRGLF )

14.19 UNCHANGED
Last 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 27, 2020 22.91 22.91 22.91 0 +0.00(+0.00%)
Oct 26, 2020 22.91 22.91 22.91 25 +0.00(+0.00%)
Oct 08, 2020 22.91 22.91 22.91 0 +0.00(+0.00%)
Oct 05, 2020 22.91 22.91 22.91 0 +0.00(+0.00%)
Sep 24, 2020 22.91 22.91 22.91 0 +0.00(+0.00%)
Aug 14, 2020 22.91 22.91 22.91 0 -0.80(-3.37%)
Aug 13, 2020 23.71 23.71 23.71 32 +0.00(+0.00%)
Aug 10, 2020 23.71 23.71 23.71 0 -0.06(-0.27%)
Aug 03, 2020 23.77 23.77 23.77 0 +4.72(+24.80%)
Jul 14, 2020 19.05 19.05 19.05 0 -0.87(-4.38%)
Jul 09, 2020 19.92 19.92 19.92 0 -1.00(-4.77%)
Jun 16, 2020 20.92 20.92 20.92 0 +0.10(+0.49%)
Jun 09, 2020 20.82 20.82 20.82 0 -2.10(-9.17%)
Jun 01, 2020 22.92 22.92 22.92 0 +0.01(+0.03%)
May 28, 2020 22.91 22.91 22.91 0 +2.29(+11.12%)
May 22, 2020 20.62 20.62 20.62 0 +2.82(+15.84%)
Apr 24, 2020 17.80 17.80 17.80 0 +1.30(+7.85%)
Apr 22, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
Apr 09, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
Apr 07, 2020 16.50 16.50 16.50 0 +0.00(+0.00%)
Apr 02, 2020 16.50 16.50 16.50 0 -0.03(-0.20%)
Apr 01, 2020 16.54 16.54 16.54 16.54 7,703 -1.30(-7.31%)
Mar 26, 2020 17.84 17.84 17.84 0 +2.88(+19.27%)
Mar 24, 2020 14.96 14.96 14.96 0 +1.14(+8.24%)
Mar 23, 2020 14.10 14.10 13.82 13.82 1,600 -4.58(-24.89%)
Mar 18, 2020 18.40 18.40 18.40 0 +0.81(+4.63%)
Mar 17, 2020 17.59 17.59 17.59 17.59 460 +1.18(+7.19%)
Mar 13, 2020 16.41 16.41 16.41 0 +0.74(+4.70%)
Mar 12, 2020 15.67 15.67 15.67 15.67 112 -1.33(-7.82%)
Mar 11, 2020 17.00 17.00 17.00 17.00 1,100 -2.13(-11.12%)
Mar 06, 2020 19.13 19.13 19.13 0 +0.00(+0.00%)
Mar 04, 2020 19.13 19.13 19.13 0 -3.00(-13.57%)
Feb 26, 2020 22.13 22.13 22.13 0 +0.00(+0.00%)
Feb 25, 2020 22.13 22.13 22.13 11,744 +0.00(+0.00%)
Feb 21, 2020 22.13 22.13 22.13 0 +0.14(+0.62%)
Feb 20, 2020 21.99 21.99 21.99 21.99 411 +0.79(+3.72%)
Feb 11, 2020 21.21 21.21 21.21 0 -2.76(-11.53%)
Jan 23, 2020 23.97 23.97 23.97 0 +0.00(+0.00%)
Jan 21, 2020 23.97 23.97 23.97 0 +0.00(+0.00%)
Jan 13, 2020 23.97 23.97 23.97 0 -1.70(-6.62%)
Jan 07, 2020 25.67 25.67 25.67 0 +0.00(+0.00%)
Jan 02, 2020 25.67 25.67 25.67 0 -0.75(-2.85%)
Dec 18, 2019 26.42 26.42 26.42 0 -1.29(-4.64%)
Dec 16, 2019 27.71 27.71 27.71 0 +1.38(+5.24%)
Dec 13, 2019 26.33 26.33 26.33 26.33 100 +1.67(+6.79%)
Dec 11, 2019 24.66 24.66 24.66 0 +2.28(+10.17%)
Nov 22, 2019 22.38 22.38 22.38 0 +0.00(+0.00%)
Nov 18, 2019 22.38 22.38 22.38 0 +0.00(+0.00%)
Nov 14, 2019 22.38 22.38 22.38 0 -0.12(-0.52%)
Nov 08, 2019 22.50 22.50 22.50 0 -0.39(-1.69%)
Nov 07, 2019 23.13 23.13 22.88 434 -0.25(-1.07%)
Nov 06, 2019 23.13 23.13 23.13 23.13 220 +0.80(+3.58%)
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.