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 (%)
Nov 30, 2017 21.73 21.83 21.73 21.83 787 +0.13(+0.60%)
Nov 29, 2017 21.59 21.59 21.59 21.70 1,362 -0.06(-0.28%)
Nov 28, 2017 21.62 21.76 21.62 21.76 857 +0.19(+0.87%)
Nov 27, 2017 21.57 21.73 21.57 21.57 599 -0.29(-1.32%)
Nov 24, 2017 21.77 21.86 21.77 21.86 937 +0.45(+2.10%)
Nov 22, 2017 21.41 21.56 21.41 21.41 1,906 +0.11(+0.52%)
Nov 21, 2017 21.55 21.67 21.30 21.30 539 -0.03(-0.15%)
Nov 20, 2017 21.22 21.33 21.22 21.33 254 +0.26(+1.25%)
Nov 17, 2017 20.96 21.07 20.96 21.07 695 -0.27(-1.27%)
Nov 16, 2017 21.20 21.34 20.93 21.34 897 +0.63(+3.04%)
Nov 15, 2017 20.62 20.71 20.38 20.71 2,089 -0.10(-0.49%)
Nov 14, 2017 20.81 20.81 20.81 20.81 304 +0.23(+1.11%)
Nov 13, 2017 20.59 20.59 20.59 20.59 1,282 -0.70(-3.31%)
Nov 10, 2017 21.16 21.29 21.16 21.29 1,039 +0.02(+0.09%)
Nov 09, 2017 21.10 21.27 20.93 21.27 2,081 -0.01(-0.05%)
Nov 08, 2017 21.12 21.28 21.12 21.28 1,162 +0.14(+0.65%)
Nov 07, 2017 21.14 21.29 21.14 21.14 1,297 +0.05(+0.25%)
Nov 06, 2017 20.95 21.09 20.95 21.09 542 +0.01(+0.05%)
Nov 03, 2017 20.95 21.08 20.95 21.08 801 +0.28(+1.35%)
Nov 02, 2017 20.73 20.80 20.69 20.80 615 -0.41(-1.93%)
Nov 01, 2017 21.07 21.21 21.07 21.21 848 +0.38(+1.82%)
Oct 31, 2017 21.18 21.30 20.83 20.83 1,332 -0.24(-1.14%)
Oct 30, 2017 21.07 21.07 21.07 21.07 2,590 +0.33(+1.59%)
Oct 27, 2017 20.61 20.74 20.61 20.74 1,108 -0.25(-1.19%)
Oct 26, 2017 20.57 21.00 20.57 20.99 2,714 +0.08(+0.38%)
Oct 25, 2017 20.91 21.08 20.91 20.91 1,015 +0.43(+2.10%)
Oct 24, 2017 20.36 20.48 20.36 20.48 444 -0.21(-1.01%)
Oct 23, 2017 20.65 20.69 20.55 20.69 1,772 +0.12(+0.60%)
Oct 20, 2017 20.57 20.71 20.57 20.57 1,013 -0.12(-0.59%)
Oct 19, 2017 20.57 20.70 20.57 20.69 1,646 +0.10(+0.49%)
Oct 18, 2017 20.25 20.59 20.14 20.59 1,181 +0.07(+0.34%)
Oct 17, 2017 20.41 20.52 20.41 20.52 920 -0.24(-1.16%)
Oct 16, 2017 20.87 20.87 20.66 20.76 480 +0.09(+0.44%)
Oct 13, 2017 20.67 20.79 20.67 20.67 906 -0.06(-0.29%)
Oct 12, 2017 20.58 20.73 20.58 20.73 897 +0.67(+3.34%)
Oct 11, 2017 19.94 20.06 19.94 20.06 798 -0.05(-0.25%)
Oct 10, 2017 19.99 20.11 19.99 20.11 441 +0.33(+1.67%)
Oct 09, 2017 19.66 19.78 19.66 19.78 777 +0.40(+2.05%)
Oct 06, 2017 19.72 19.85 19.38 19.38 990 -0.49(-2.45%)
Oct 05, 2017 19.75 19.87 19.75 19.87 510 +0.03(+0.15%)
Oct 04, 2017 19.55 19.85 19.55 19.84 1,007 +0.00(+0.00%)
Oct 03, 2017 19.84 19.97 19.84 19.84 812 -0.03(-0.15%)
Oct 02, 2017 19.51 19.87 19.51 19.87 955 -0.17(-0.85%)
Sep 29, 2017 20.04 20.04 19.69 20.04 1,613 -0.41(-2.00%)
Sep 28, 2017 20.34 20.45 20.34 20.45 292 +0.07(+0.33%)
Sep 27, 2017 20.38 20.52 20.38 20.38 358 +0.14(+0.70%)
Sep 26, 2017 20.11 20.24 20.11 20.24 428 +0.06(+0.30%)
Sep 25, 2017 20.06 20.21 20.06 20.18 3,408 +0.22(+1.10%)
Sep 22, 2017 19.34 19.96 19.34 19.96 2,492 +0.35(+1.78%)
Sep 21, 2017 19.48 19.61 19.48 19.61 465 +0.10(+0.50%)
Sep 20, 2017 19.51 19.51 19.51 19.51 1,147 +0.20(+1.01%)
Sep 19, 2017 19.32 19.43 19.32 19.32 649 +0.20(+1.03%)
Sep 18, 2017 19.38 19.51 19.12 19.12 1,556 -0.24(-1.24%)
Sep 15, 2017 19.23 19.36 19.23 19.36 371 +0.27(+1.41%)
Sep 14, 2017 19.09 19.24 18.79 19.09 728 +0.24(+1.27%)
Sep 13, 2017 18.86 18.86 18.75 18.85 11,056 +0.03(+0.15%)
Sep 12, 2017 18.82 18.94 18.82 18.82 604 +0.23(+1.24%)
Sep 11, 2017 18.59 18.59 18.59 18.59 263 +0.07(+0.38%)
Sep 08, 2017 18.52 18.52 18.52 18.52 241 +0.13(+0.72%)
Sep 07, 2017 18.29 18.39 18.29 18.39 584 +0.25(+1.35%)
Sep 06, 2017 17.95 18.14 17.86 18.14 696 +0.18(+0.99%)
Sep 05, 2017 18.24 18.24 17.97 17.97 438 -0.53(-2.88%)
Sep 01, 2017 18.40 18.50 18.40 18.50 634 +0.19(+1.04%)
Aug 31, 2017 18.31 18.31 18.31 18.31 413 +0.51(+2.85%)
Aug 30, 2017 17.80 17.91 17.80 17.80 937 +0.24(+1.35%)
Aug 29, 2017 17.69 17.81 17.57 17.57 2,800 -0.58(-3.22%)
Aug 28, 2017 17.98 18.15 17.98 18.15 368 +0.16(+0.89%)
Aug 25, 2017 17.89 17.99 17.89 17.99 229 +0.26(+1.44%)
Aug 24, 2017 17.33 17.78 17.33 17.73 1,888 +0.27(+1.57%)
Aug 23, 2017 17.46 17.46 17.46 17.46 212 +0.06(+0.34%)
Aug 22, 2017 17.31 17.40 17.31 17.40 739 +0.16(+0.94%)
Aug 21, 2017 17.24 17.24 17.24 17.24 265 -0.30(-1.72%)
Aug 18, 2017 17.42 17.54 17.42 17.54 263 -0.01(-0.06%)
Aug 17, 2017 17.43 17.55 17.43 17.55 452 -0.07(-0.40%)
Aug 16, 2017 17.52 17.62 17.52 17.62 466 +0.04(+0.20%)
Aug 15, 2017 17.59 17.59 17.59 17.59 251 -0.32(-1.80%)
Aug 14, 2017 17.91 18.01 17.91 17.91 464 +0.18(+1.00%)
Aug 11, 2017 17.61 17.73 17.61 17.73 674 -0.20(-1.12%)
Aug 10, 2017 17.71 17.93 17.58 17.93 2,546 -0.19(-1.05%)
Aug 09, 2017 18.00 18.12 18.00 18.12 976 +0.27(+1.51%)
Aug 08, 2017 17.84 17.97 17.84 17.85 389 +0.12(+0.69%)
Aug 07, 2017 17.73 17.83 17.73 17.73 704 -0.78(-4.23%)
Aug 03, 2017 18.51 18.51 18.51 0 -0.06(-0.32%)
Aug 02, 2017 18.42 18.57 18.42 18.57 862 +0.13(+0.70%)
Aug 01, 2017 18.30 18.44 18.30 18.44 318 -0.19(-1.02%)
Jul 31, 2017 18.49 18.63 18.49 18.63 344 +0.84(+4.72%)
Jul 28, 2017 17.85 17.91 17.79 17.79 826 -0.45(-2.47%)
Jul 27, 2017 18.11 18.24 18.11 18.24 773 +0.64(+3.67%)
Jul 26, 2017 17.98 18.07 17.59 17.59 729 -0.23(-1.31%)
Jul 25, 2017 17.77 17.83 17.77 17.83 2,025 +0.17(+0.96%)
Jul 24, 2017 17.55 17.66 17.55 17.66 399 -0.13(-0.73%)
Jul 20, 2017 17.79 17.79 17.79 108 +0.41(+2.36%)
Jul 19, 2017 17.27 17.38 17.27 17.38 1,197 +0.30(+1.77%)
Jul 18, 2017 17.08 17.08 17.08 17.08 206 +0.01(+0.04%)
Jul 17, 2017 16.98 17.08 16.98 17.07 2,192 +0.21(+1.26%)
Jul 14, 2017 16.86 16.86 16.86 16.86 144 -0.09(-0.55%)
Jul 13, 2017 16.83 16.95 16.83 16.95 881 +0.40(+2.42%)
Jul 11, 2017 16.55 16.55 16.55 235 -0.19(-1.15%)
Jul 10, 2017 16.74 16.74 16.74 16.74 250 +0.18(+1.10%)
Jul 07, 2017 16.20 16.56 16.20 16.56 845 -0.05(-0.32%)
Jul 05, 2017 16.61 16.61 16.61 139 -0.14(-0.82%)
Jul 03, 2017 16.75 16.75 16.75 16.75 406 -0.34(-1.99%)
Jun 30, 2017 16.99 17.09 16.99 17.09 418 +0.04(+0.23%)
Jun 29, 2017 17.05 17.05 17.05 17.05 178 -0.08(-0.47%)
Jun 28, 2017 17.03 17.13 17.03 17.13 374 +0.32(+1.90%)
Jun 26, 2017 16.81 16.81 16.81 215 -0.37(-2.13%)
Jun 23, 2017 16.98 17.18 16.89 17.18 902 -0.02(-0.09%)
Jun 22, 2017 17.07 17.19 17.07 17.19 592 +0.16(+0.92%)
Jun 21, 2017 17.03 17.14 17.03 17.03 395 -0.58(-3.29%)
Jun 16, 2017 17.61 17.61 17.61 63 +0.06(+0.36%)
Jun 15, 2017 17.45 17.55 17.45 17.55 372 -0.37(-2.06%)
Jun 14, 2017 17.92 17.92 17.92 17.92 185 -0.20(-1.10%)
Jun 13, 2017 18.12 18.12 18.12 18.12 236 +0.32(+1.80%)
Jun 09, 2017 17.80 17.80 17.80 167 +0.01(+0.06%)
Jun 06, 2017 17.79 17.79 17.79 0 -0.59(-3.20%)
Jun 02, 2017 18.38 18.38 18.38 39 +0.06(+0.33%)
Jun 01, 2017 18.32 18.32 18.32 18.32 361 +0.15(+0.83%)
May 30, 2017 18.17 18.17 18.17 197 -0.17(-0.94%)
May 25, 2017 18.34 18.34 18.34 40 +0.31(+1.72%)
May 23, 2017 18.03 18.03 18.03 100 +0.14(+0.80%)
May 19, 2017 17.89 17.89 17.89 60 -0.07(-0.40%)
May 18, 2017 17.81 17.96 17.81 17.96 412 +0.24(+1.35%)
May 17, 2017 17.60 17.72 17.60 17.72 638 +0.38(+2.22%)
May 16, 2017 17.34 17.34 17.34 17.34 168 -1.49(-7.94%)
May 11, 2017 18.83 18.83 18.83 16 +0.26(+1.40%)
May 09, 2017 18.57 18.57 18.57 157 +0.26(+1.42%)
May 08, 2017 18.20 18.31 18.20 18.31 1,014 +0.11(+0.58%)
May 05, 2017 18.20 18.35 18.20 18.20 613 -0.28(-1.49%)
May 04, 2017 18.26 18.48 18.26 18.48 511 +0.36(+1.96%)
May 03, 2017 18.12 18.12 18.12 18.12 199 -0.20(-1.12%)
May 02, 2017 17.98 18.33 17.90 18.33 1,648 +0.13(+0.70%)
May 01, 2017 18.22 18.59 18.20 18.20 488 -0.17(-0.91%)
Apr 27, 2017 18.37 18.37 18.37 67 +0.23(+1.27%)
Apr 26, 2017 18.03 18.16 18.02 18.14 885 +0.24(+1.34%)
Apr 25, 2017 17.77 17.90 17.77 17.90 371 -0.02(-0.08%)
Apr 24, 2017 17.91 17.91 17.91 17.91 244 +0.48(+2.75%)
Apr 21, 2017 17.30 17.43 17.30 17.43 1,850 +0.02(+0.13%)
Apr 19, 2017 17.41 17.41 17.41 193 +0.71(+4.27%)
Apr 18, 2017 17.10 17.10 16.70 16.70 1,177 -0.88(-5.01%)
Apr 17, 2017 17.54 17.58 17.36 17.58 448 +0.57(+3.35%)
Apr 13, 2017 16.90 17.01 16.90 17.01 220 +0.70(+4.29%)
Apr 07, 2017 16.31 16.31 16.31 76 -0.35(-2.10%)
Apr 06, 2017 16.33 16.66 16.22 16.66 745 -0.24(-1.42%)
Apr 05, 2017 16.77 16.90 16.77 16.90 498 +0.51(+3.11%)
Apr 04, 2017 16.39 16.39 16.39 16.39 328 +0.23(+1.42%)
Mar 31, 2017 16.16 16.16 16.16 43 +0.04(+0.25%)
Mar 30, 2017 16.12 16.12 16.12 16.12 2,280 +0.21(+1.32%)
Mar 29, 2017 16.24 16.35 15.91 15.91 848 -0.39(-2.39%)
Mar 24, 2017 16.30 16.30 16.30 2 -0.08(-0.49%)
Mar 23, 2017 16.38 16.38 16.38 16.38 1,230 +0.21(+1.30%)
Mar 22, 2017 16.17 16.17 16.17 16.17 370 -0.18(-1.09%)
Mar 21, 2017 16.35 16.35 16.35 16.35 255 -0.04(-0.27%)
Mar 16, 2017 16.39 16.39 16.39 14 +0.63(+4.01%)
Mar 15, 2017 15.76 15.76 15.76 15.76 1,073 -0.26(-1.62%)
Mar 13, 2017 16.02 16.02 16.02 0 -0.24(-1.49%)
Mar 10, 2017 16.25 16.37 16.25 16.26 626 +0.41(+2.60%)
Mar 09, 2017 16.22 16.34 15.85 15.85 2,560 -0.77(-4.63%)
Mar 08, 2017 16.50 16.62 16.50 16.62 892 +0.45(+2.78%)
Mar 07, 2017 16.27 16.27 16.17 16.17 1,538 +0.00(+0.00%)
Mar 06, 2017 16.17 16.17 16.17 16.17 195 -0.26(-1.60%)
Mar 03, 2017 16.18 16.43 16.18 16.43 355 +0.26(+1.62%)
Mar 02, 2017 16.27 16.27 16.17 16.17 488 -0.17(-1.04%)
Mar 01, 2017 16.25 16.34 16.25 16.34 522 -0.09(-0.55%)
Feb 28, 2017 16.54 16.54 16.43 16.43 696 -0.03(-0.18%)
Feb 27, 2017 16.58 16.58 16.46 16.46 427 -0.53(-3.11%)
Feb 23, 2017 16.99 16.99 16.99 44 -0.00(-0.01%)
Feb 16, 2017 16.99 16.99 16.99 104 -0.10(-0.59%)
Feb 14, 2017 17.09 17.09 17.09 75 -0.68(-3.83%)
Feb 13, 2017 17.64 17.77 17.64 17.77 318 +0.73(+4.30%)
Feb 10, 2017 17.23 17.33 17.04 17.04 663 +0.02(+0.13%)
Feb 09, 2017 16.91 17.02 16.91 17.02 1,173 -0.16(-0.93%)
Feb 08, 2017 17.07 17.18 16.97 17.18 2,181 +0.04(+0.20%)
Feb 07, 2017 17.49 17.49 17.14 17.14 361 +0.12(+0.68%)
Feb 06, 2017 16.89 17.02 16.75 17.02 4,485 -0.09(-0.50%)
Feb 03, 2017 17.25 17.25 17.11 17.11 935 +0.29(+1.72%)
Feb 02, 2017 16.96 16.96 16.82 16.82 949 -0.23(-1.35%)
Feb 01, 2017 17.38 17.51 17.05 17.05 3,766 +0.25(+1.49%)
Jan 31, 2017 16.80 16.80 16.80 16.80 61,918 -0.17(-1.00%)
Jan 30, 2017 16.56 16.97 16.56 16.97 1,428 -0.21(-1.22%)
Jan 27, 2017 17.05 17.18 17.05 17.18 300 +0.36(+2.14%)
Jan 26, 2017 17.18 17.30 16.82 16.82 504 +0.37(+2.22%)
Jan 24, 2017 16.45 16.45 16.45 94 -0.38(-2.23%)
Jan 23, 2017 16.42 16.83 16.37 16.83 1,667 +0.31(+1.88%)
Jan 20, 2017 16.48 16.52 16.43 16.52 804 +0.05(+0.29%)
Jan 19, 2017 16.16 16.51 16.16 16.47 682 +0.19(+1.18%)
Jan 18, 2017 16.28 16.31 16.28 16.28 651 -0.45(-2.69%)
Jan 17, 2017 16.77 16.93 16.00 16.73 2,752 +0.85(+5.35%)
Jan 13, 2017 15.88 15.88 15.88 0 +0.11(+0.70%)
Jan 12, 2017 15.43 15.77 15.39 15.77 709 +0.35(+2.27%)
Jan 11, 2017 15.48 15.97 15.42 15.42 911 -0.19(-1.24%)
Jan 10, 2017 15.61 15.61 15.61 15.61 178 -0.09(-0.55%)
Jan 06, 2017 15.70 15.70 15.70 3 +0.11(+0.71%)
Jan 04, 2017 15.59 15.59 15.59 35 +0.23(+1.50%)
Jan 03, 2017 15.81 15.81 15.36 15.36 1,366 +0.36(+2.40%)
Dec 29, 2016 15.00 15.00 15.00 0 -0.01(-0.07%)
Dec 28, 2016 14.65 15.01 14.59 15.01 1,072 +0.17(+1.18%)
Dec 27, 2016 15.20 15.24 14.84 14.84 788 +0.00(+0.03%)
Dec 23, 2016 14.83 14.83 14.83 0 +0.03(+0.21%)
Dec 22, 2016 14.83 14.90 14.80 14.80 1,209 -0.33(-2.18%)
Dec 21, 2016 15.02 15.20 15.00 15.13 1,822 -0.46(-2.95%)
Dec 20, 2016 15.18 15.59 15.13 15.59 877 +0.37(+2.43%)
Dec 19, 2016 15.61 15.61 15.18 15.22 912 -0.08(-0.50%)
Dec 16, 2016 15.27 15.72 15.27 15.30 1,061 -0.40(-2.57%)
Dec 15, 2016 15.48 15.70 15.21 15.70 2,123 +0.54(+3.56%)
Dec 14, 2016 15.47 15.47 15.16 15.16 991 -0.10(-0.66%)
Dec 13, 2016 15.30 15.61 15.26 15.26 963 -0.45(-2.86%)
Dec 12, 2016 15.67 15.71 15.67 15.71 1,208 +0.36(+2.35%)
Dec 09, 2016 15.70 15.70 15.35 15.35 947 -0.20(-1.31%)
Dec 08, 2016 15.27 15.56 15.27 15.55 685 +0.48(+3.21%)
Dec 07, 2016 15.58 15.64 15.07 15.07 683 -0.45(-2.90%)
Dec 06, 2016 15.47 15.52 15.47 15.52 220 +0.36(+2.37%)
Dec 05, 2016 15.14 15.16 15.12 15.16 1,730 -0.12(-0.80%)
Dec 02, 2016 14.74 15.28 14.67 15.28 425 +0.23(+1.54%)
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.