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 (%)
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%)
Nov 01, 2019 22.33 22.33 22.33 0 -0.70(-3.03%)
Oct 22, 2019 23.03 23.03 23.03 0 +0.48(+2.12%)
Oct 18, 2019 22.55 22.55 22.55 0 -3.54(-13.58%)
Oct 11, 2019 26.09 26.09 26.09 0 +0.00(+0.00%)
Sep 30, 2019 26.09 26.09 26.09 0 +0.61(+2.39%)
Sep 19, 2019 25.48 25.48 25.48 0 -0.48(-1.83%)
Sep 18, 2019 25.96 25.96 25.96 78 +0.00(+0.00%)
Sep 05, 2019 25.96 25.96 25.96 0 +0.00(+0.00%)
Aug 19, 2019 25.96 25.96 25.96 0 +0.00(+0.00%)
Aug 16, 2019 25.96 25.96 25.96 78 +0.00(+0.00%)
Aug 01, 2019 25.96 25.96 25.96 0 +0.00(+0.00%)
Jul 31, 2019 25.96 25.96 25.96 10 +0.00(+0.00%)
Jul 30, 2019 25.96 25.96 25.96 40 +0.00(+0.00%)
Jul 24, 2019 25.96 25.96 25.96 0 +0.15(+0.58%)
Jul 23, 2019 25.98 25.98 25.81 25.81 357 -0.04(-0.15%)
Jul 19, 2019 25.85 25.85 25.85 0 +0.31(+1.21%)
Jul 18, 2019 25.54 25.54 25.54 25.54 194 +0.28(+1.10%)
Jul 16, 2019 25.26 25.26 25.26 0 +0.51(+2.04%)
Jul 12, 2019 24.75 24.75 24.75 0 +0.00(+0.00%)
Jul 09, 2019 24.75 24.75 24.75 0 -0.68(-2.67%)
Jul 08, 2019 25.87 25.87 25.43 25.43 2,276 +0.33(+1.33%)
Jul 03, 2019 25.10 25.10 25.10 0 +0.17(+0.68%)
Jul 02, 2019 24.93 24.93 24.93 24.93 369 +1.17(+4.92%)
Jun 21, 2019 23.76 23.76 23.76 0 +0.00(+0.00%)
Jun 19, 2019 23.76 23.76 23.76 0 +0.00(+0.00%)
Jun 18, 2019 23.94 23.94 23.76 23.76 579 +0.32(+1.37%)
Jun 14, 2019 23.44 23.44 23.44 0 -0.49(-2.05%)
Jun 13, 2019 23.93 23.93 23.93 23.93 2,723 -0.53(-2.17%)
Jun 11, 2019 24.46 24.46 24.46 0 +0.00(+0.00%)
Jun 10, 2019 24.46 24.46 24.46 53 +0.00(+0.00%)
Jun 07, 2019 24.63 24.63 24.46 24.46 900 +0.50(+2.09%)
Jun 06, 2019 23.96 23.96 23.96 23.96 266 -1.32(-5.24%)
Jun 05, 2019 25.29 25.29 25.29 25.29 208 -3.06(-10.79%)
Jun 04, 2019 28.34 28.34 28.34 71 +0.00(+0.00%)
Jun 03, 2019 28.34 28.34 28.34 67 +0.00(+0.00%)
May 31, 2019 28.34 28.34 28.34 44 +0.00(+0.00%)
May 30, 2019 28.34 28.34 28.34 49 +0.00(+0.00%)
May 29, 2019 28.34 28.34 28.34 28.34 210 -0.82(-2.80%)
May 28, 2019 29.16 29.16 29.16 116 +0.00(+0.00%)
May 24, 2019 29.16 29.16 29.16 37 +0.00(+0.00%)
May 23, 2019 29.16 29.16 29.16 108,301 +0.00(+0.00%)
May 22, 2019 29.36 29.42 28.98 29.16 479,409 -1.27(-4.19%)
May 21, 2019 30.86 31.08 30.43 30.43 618 +0.21(+0.71%)
May 20, 2019 30.22 30.22 30.22 30.22 537 -0.36(-1.18%)
May 17, 2019 31.17 31.17 30.58 30.58 700 -0.93(-2.95%)
May 16, 2019 30.90 31.51 30.90 31.51 1,023 +0.74(+2.40%)
May 15, 2019 30.57 30.77 30.57 30.77 499 +0.37(+1.22%)
May 14, 2019 30.35 30.40 29.83 30.40 1,334 +1.04(+3.52%)
May 13, 2019 29.49 29.49 29.04 29.36 511 -1.10(-3.59%)
May 10, 2019 29.76 30.46 29.76 30.46 1,200 +0.14(+0.46%)
May 09, 2019 29.45 30.32 29.41 30.32 1,064 -0.19(-0.61%)
May 08, 2019 30.51 30.51 30.51 30.51 235 +0.70(+2.33%)
May 07, 2019 29.81 30.01 29.81 29.81 1,084 +0.11(+0.38%)
May 06, 2019 29.87 29.87 29.70 29.70 379 -0.93(-3.04%)
May 03, 2019 30.40 30.63 30.40 30.63 900 +1.12(+3.80%)
May 02, 2019 29.51 29.51 29.51 29.51 242 -0.19(-0.64%)
May 01, 2019 29.70 29.70 29.70 29.70 536 +0.00(+0.01%)
Apr 30, 2019 29.35 29.84 29.19 29.70 1,338 -0.00(-0.01%)
Apr 29, 2019 29.70 29.70 29.70 109 +0.00(+0.00%)
Apr 26, 2019 29.24 29.70 29.20 29.70 15,500 +1.09(+3.81%)
Apr 25, 2019 28.98 28.98 28.61 28.61 973 -0.44(-1.51%)
Apr 24, 2019 29.05 29.16 28.76 29.05 866 +0.34(+1.18%)
Apr 23, 2019 28.99 28.99 28.71 28.71 538 -0.06(-0.21%)
Apr 22, 2019 28.77 28.77 28.77 28.77 591 +0.51(+1.80%)
Apr 18, 2019 28.39 28.66 28.17 28.26 5,200 -0.16(-0.58%)
Apr 17, 2019 28.68 28.80 28.43 28.43 1,655 -0.64(-2.22%)
Apr 16, 2019 28.93 29.07 28.93 29.07 717 +1.05(+3.77%)
Apr 15, 2019 28.19 28.41 28.02 28.02 1,114 +0.05(+0.16%)
Apr 12, 2019 27.68 27.97 27.68 27.97 1,200 +0.23(+0.83%)
Apr 11, 2019 27.21 27.74 27.21 27.74 1,572 +0.73(+2.70%)
Apr 10, 2019 27.01 27.01 27.01 27.01 349 +0.31(+1.16%)
Apr 09, 2019 26.66 26.72 26.66 26.70 1,647 +0.19(+0.73%)
Apr 08, 2019 26.33 26.78 26.29 26.51 3,675 -0.54(-2.01%)
Apr 05, 2019 26.44 27.05 26.44 27.05 900 +0.22(+0.82%)
Apr 04, 2019 26.79 26.83 26.23 26.83 1,191 +0.10(+0.37%)
Apr 03, 2019 26.28 26.73 26.28 26.73 577 +0.75(+2.89%)
Apr 02, 2019 25.94 25.98 25.94 25.98 597 +1.17(+4.73%)
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.