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 26, 2023 8.100 0 +0.08(+1.00%)
Oct 24, 2023 8.020 0 -0.42(-5.03%)
Oct 19, 2023 8.445 13 -0.40(-4.47%)
Oct 17, 2023 8.840 75 -0.44(-4.73%)
Oct 16, 2023 9.279 9.279 9.279 9.279 5,585 +0.35(+3.91%)
Oct 09, 2023 8.930 0 -0.01(-0.11%)
Oct 04, 2023 8.940 0 +0.04(+0.45%)
Oct 03, 2023 8.900 8.900 8.900 8.900 167 -0.44(-4.75%)
Sep 29, 2023 9.344 0 -0.24(-2.52%)
Sep 28, 2023 9.691 9.691 9.586 9.586 6,204 +0.22(+2.31%)
Sep 27, 2023 9.370 9.370 9.370 9.370 258 -0.12(-1.26%)
Sep 25, 2023 9.490 0 +0.14(+1.48%)
Sep 14, 2023 9.352 52 +0.32(+3.57%)
Sep 12, 2023 9.030 91 -0.02(-0.22%)
Sep 11, 2023 9.040 9.050 9.040 9.050 672 -0.25(-2.74%)
Sep 08, 2023 9.305 9.305 9.305 9.305 1,306 +0.04(+0.49%)
Sep 07, 2023 9.260 9.260 9.260 9.260 4,997 +0.16(+1.76%)
Aug 25, 2023 9.100 0 -0.59(-6.09%)
Aug 24, 2023 9.690 9.690 9.690 9.690 750 +0.41(+4.42%)
Aug 21, 2023 9.280 0 -0.20(-2.11%)
Aug 17, 2023 9.480 0 -0.44(-4.45%)
Aug 11, 2023 9.922 8 +0.11(+1.14%)
Aug 08, 2023 9.810 0 -0.04(-0.41%)
Aug 02, 2023 9.850 0 -0.38(-3.71%)
Aug 01, 2023 10.27 10.27 10.23 10.23 388 -0.92(-8.25%)
Jul 24, 2023 11.15 0 -0.12(-1.07%)
Jul 19, 2023 11.27 0 +0.82(+7.86%)
Jul 17, 2023 10.45 0 -0.37(-3.42%)
Jul 13, 2023 10.82 0 +1.11(+11.43%)
Jul 10, 2023 9.710 0 -0.28(-2.80%)
Jul 07, 2023 9.990 9.990 9.990 9.990 2,511 +0.33(+3.42%)
Jul 06, 2023 9.410 9.660 9.410 9.660 333 +0.08(+0.84%)
Jun 27, 2023 9.580 39 -0.53(-5.23%)
Jun 20, 2023 10.11 0 -0.21(-2.05%)
Jun 16, 2023 10.32 10.32 10.32 10.32 235 -0.37(-3.45%)
Jun 08, 2023 10.69 0 +1.32(+14.08%)
May 08, 2023 9.440 9.480 9.370 9.370 649 -0.44(-4.49%)
May 05, 2023 9.810 9.810 9.810 9.810 238 -0.01(-0.10%)
May 04, 2023 9.860 9.860 9.820 9.820 307 +0.45(+4.80%)
May 02, 2023 9.370 0 -1.08(-10.33%)
May 01, 2023 10.45 10.45 10.45 10.45 153 +0.73(+7.51%)
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%)
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.