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 (%)
Nov 24, 2021 18.82 18.82 18.82 0 -0.20(-1.05%)
Nov 23, 2021 19.02 19.02 19.02 19.02 481 -0.65(-3.30%)
Nov 18, 2021 19.67 19.67 19.67 0 -0.51(-2.53%)
Nov 16, 2021 20.18 20.18 20.18 0 -0.11(-0.54%)
Nov 15, 2021 20.29 20.29 20.29 20.29 229 -0.29(-1.41%)
Nov 11, 2021 20.58 20.58 20.58 0 +0.41(+2.03%)
Nov 10, 2021 20.17 20.17 20.17 20.17 118 +0.44(+2.23%)
Nov 05, 2021 19.73 19.73 19.73 52 -0.17(-0.85%)
Nov 04, 2021 19.90 19.90 19.90 19.90 837 -2.12(-9.65%)
Nov 03, 2021 22.02 22.02 22.02 22.02 262 +0.90(+4.29%)
Nov 02, 2021 21.12 21.12 21.12 21.12 116 -0.06(-0.28%)
Oct 29, 2021 21.18 21.18 21.18 0 +0.39(+1.88%)
Oct 22, 2021 20.79 20.79 20.79 0 +1.79(+9.42%)
Oct 11, 2021 19.00 19.00 19.00 0 +0.36(+1.93%)
Oct 07, 2021 18.64 18.64 18.64 0 +0.04(+0.22%)
Oct 06, 2021 18.34 18.64 18.34 18.60 551 -1.27(-6.39%)
Sep 20, 2021 19.87 19.87 19.87 0 -0.02(-0.08%)
Sep 15, 2021 19.89 19.89 19.89 0 +0.44(+2.24%)
Sep 13, 2021 19.45 19.45 19.45 6 +0.06(+0.31%)
Sep 09, 2021 19.39 19.39 19.39 0 -0.82(-4.06%)
Sep 01, 2021 20.21 20.21 20.21 0 -0.29(-1.41%)
Aug 30, 2021 20.19 20.19 20.19 20.50 117 +0.93(+4.78%)
Aug 20, 2021 19.57 19.57 19.57 0 +0.23(+1.16%)
Aug 19, 2021 19.34 19.34 19.34 19.34 151 -0.25(-1.28%)
Aug 18, 2021 19.59 19.59 19.59 19.59 138 -2.14(-9.85%)
Aug 11, 2021 21.73 21.73 21.73 0 -1.09(-4.80%)
Aug 06, 2021 22.82 22.82 22.82 0 +1.18(+5.43%)
Aug 05, 2021 21.65 21.65 21.65 21.65 344 -1.09(-4.79%)
Aug 04, 2021 22.74 22.74 22.74 22.74 200 +0.03(+0.13%)
Jul 30, 2021 22.71 22.71 22.71 0 +0.77(+3.51%)
Jul 23, 2021 21.94 21.94 21.94 0 +0.81(+3.83%)
Jul 21, 2021 21.13 21.13 21.13 0 -2.90(-12.07%)
Jul 12, 2021 24.03 24.03 24.03 0 +1.86(+8.39%)
Jul 09, 2021 22.17 22.17 22.17 22.17 106 +0.02(+0.10%)
Jul 02, 2021 22.15 22.15 22.15 0 +0.15(+0.67%)
Jun 23, 2021 22.00 22.00 22.00 0 -1.75(-7.37%)
May 25, 2021 23.75 23.75 23.75 41 -1.90(-7.41%)
May 14, 2021 25.65 25.65 25.65 0 +1.99(+8.43%)
May 05, 2021 23.66 23.66 23.66 0 +0.03(+0.13%)
May 04, 2021 23.62 23.62 23.62 28 +0.00(+0.00%)
Apr 30, 2021 23.62 23.62 23.62 0 +0.00(+0.00%)
Apr 26, 2021 23.62 23.62 23.62 0 +0.00(+0.00%)
Apr 22, 2021 23.62 23.62 23.62 0 +0.33(+1.44%)
Apr 21, 2021 23.29 23.29 23.29 81 +0.00(+0.00%)
Apr 07, 2021 23.29 23.29 23.29 0 +0.84(+3.74%)
Mar 31, 2021 22.45 22.45 22.45 0 +0.00(+0.00%)
Feb 11, 2021 22.45 22.45 22.45 0 +1.05(+4.91%)
Jan 19, 2021 21.40 21.40 21.40 0 +1.26(+6.26%)
Jan 05, 2021 20.14 20.14 20.14 0 +2.72(+15.58%)
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.