Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	15.05	15.05	15.05	15.05	271	+0.45(+3.08%)
Nov 30, 2016	14.88	14.93	14.60	14.60	2,302	-0.47(-3.12%)
Nov 29, 2016	15.03	15.07	15.03	15.07	489	-0.02(-0.10%)
Nov 28, 2016	15.09	15.09	15.09	15.09	226	-0.31(-2.05%)
Nov 25, 2016	14.99	15.40	14.99	15.40	351	-0.08(-0.52%)
Nov 23, 2016		15.48	15.48	15.48	0	+0.00(+0.00%)
Nov 22, 2016	15.21	15.48	15.16	15.48	875	+0.06(+0.39%)
Nov 21, 2016	15.38	15.42	15.38	15.42	551	-0.08(-0.52%)
Nov 18, 2016	14.88	15.50	14.88	15.50	982	+0.61(+4.10%)
Nov 17, 2016	14.89	14.89	14.89	14.89	313	-0.30(-1.96%)
Nov 15, 2016		15.19	15.19	15.19	0	+0.18(+1.17%)
Nov 14, 2016	15.12	15.35	15.01	15.01	349	-0.17(-1.10%)
Nov 11, 2016	15.34	15.38	15.18	15.18	2,160	-0.18(-1.19%)
Nov 10, 2016	15.36	15.36	15.36	15.36	348	+0.16(+1.07%)
Nov 09, 2016	15.20	15.20	15.20	15.20	236	+0.57(+3.93%)
Nov 08, 2016	14.74	14.80	14.62	14.62	56,026	+0.35(+2.42%)
Nov 07, 2016	14.27	14.28	14.27	14.28	1,722	-0.39(-2.66%)
Nov 04, 2016	14.29	14.67	14.29	14.67	1,920	+0.30(+2.09%)
Nov 03, 2016	14.80	14.80	14.37	14.37	1,292	+0.50(+3.60%)
Nov 01, 2016		13.87	13.87	13.87	72	-0.57(-3.95%)
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%)

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.

Hargreaves Lansdown (OP: HRGLF )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Hargreaves Lansdown (OP: HRGLF )

Historical Prices

Sections

Services

The Punxsutawney Spirit