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 (%)
Apr 30, 2015 19.14 19.14 19.14 19.14 280 +0.27(+1.43%)
Apr 28, 2015 18.87 18.87 18.87 0 +0.12(+0.64%)
Apr 27, 2015 18.75 18.75 18.75 18.75 179 +0.56(+3.08%)
Apr 24, 2015 18.09 18.19 18.09 18.19 2,281 +0.31(+1.73%)
Apr 23, 2015 18.21 18.21 17.88 17.88 374 -0.17(-0.94%)
Apr 22, 2015 18.05 18.05 18.05 18.05 101 -0.67(-3.58%)
Apr 21, 2015 18.65 18.72 18.28 18.72 1,332 +0.42(+2.30%)
Apr 20, 2015 18.30 18.30 18.30 18.30 20,636 +0.15(+0.83%)
Apr 14, 2015 18.15 18.15 18.15 99 -0.25(-1.36%)
Apr 13, 2015 18.40 18.40 18.40 18.40 334 +0.41(+2.28%)
Apr 08, 2015 17.99 17.99 17.99 128 +0.42(+2.39%)
Apr 07, 2015 17.57 17.57 17.57 17.57 130 -0.09(-0.51%)
Apr 06, 2015 17.66 17.66 17.66 17.66 216 +0.21(+1.20%)
Apr 02, 2015 17.45 17.45 17.45 0 -0.05(-0.29%)
Apr 01, 2015 17.51 17.51 17.50 17.50 987 +0.70(+4.17%)
Mar 31, 2015 16.87 16.87 16.80 16.80 430 -0.75(-4.27%)
Mar 26, 2015 17.55 17.55 17.55 0 -0.77(-4.20%)
Mar 24, 2015 18.32 18.32 18.32 0 -0.01(-0.05%)
Mar 23, 2015 18.33 18.33 18.33 18.33 346 +0.69(+3.91%)
Mar 20, 2015 17.64 17.64 17.64 17.64 1,905 +0.20(+1.15%)
Mar 19, 2015 17.44 17.44 17.44 17.44 1,777 -0.08(-0.46%)
Mar 17, 2015 17.52 17.52 17.52 0 +0.79(+4.72%)
Mar 13, 2015 16.73 16.73 16.73 0 -0.15(-0.89%)
Mar 12, 2015 16.88 16.88 16.88 16.88 196 +0.25(+1.50%)
Mar 10, 2015 16.63 16.63 16.63 23 -1.16(-6.52%)
Mar 09, 2015 17.79 17.79 17.79 17.79 920 +0.52(+3.01%)
Mar 06, 2015 17.83 17.84 17.27 17.27 1,239 -0.43(-2.43%)
Mar 05, 2015 17.37 17.70 17.37 17.70 369 +0.18(+1.03%)
Mar 04, 2015 17.52 17.52 17.52 17.52 428 -0.72(-3.95%)
Mar 03, 2015 18.24 18.24 18.24 18.24 313 +0.54(+3.05%)
Feb 27, 2015 17.70 17.70 17.70 0 +0.64(+3.75%)
Feb 26, 2015 17.06 17.06 17.06 17.06 237 +0.17(+1.01%)
Feb 25, 2015 16.89 16.89 16.89 16.89 197 -0.43(-2.48%)
Feb 24, 2015 17.32 17.32 17.32 17.32 329 +0.80(+4.84%)
Feb 23, 2015 16.98 16.98 16.52 16.52 344 +1.23(+8.04%)
Feb 13, 2015 15.29 15.29 15.29 27 +0.06(+0.39%)
Feb 12, 2015 15.50 15.50 15.23 15.23 487 +0.23(+1.53%)
Feb 10, 2015 15.00 15.00 15.00 0 -0.08(-0.53%)
Feb 09, 2015 15.08 15.08 15.08 15.08 221 +0.27(+1.82%)
Feb 06, 2015 15.39 15.39 14.81 14.81 1,546 -0.58(-3.77%)
Feb 05, 2015 15.32 15.39 15.32 15.39 23,666 +0.90(+6.21%)
Feb 04, 2015 14.96 14.96 14.49 14.49 458 -1.19(-7.59%)
Feb 03, 2015 15.50 15.68 15.50 15.68 337 +0.46(+3.02%)
Feb 02, 2015 15.22 15.22 15.22 15.22 927 -0.25(-1.62%)
Jan 30, 2015 15.47 15.47 15.47 15.47 2,489 +0.13(+0.85%)
Jan 29, 2015 15.41 15.41 15.34 15.34 695 +0.46(+3.09%)
Jan 28, 2015 14.88 14.88 14.88 14.88 1,149 -0.20(-1.33%)
Jan 27, 2015 15.08 15.08 15.02 15.08 999 -0.42(-2.71%)
Jan 26, 2015 15.03 15.50 15.03 15.50 22,267 +0.33(+2.18%)
Jan 23, 2015 15.30 15.50 15.17 15.17 774 -0.16(-1.04%)
Jan 22, 2015 15.33 15.33 15.33 15.33 529 +0.69(+4.71%)
Jan 21, 2015 14.64 14.64 14.64 14.64 1,131 +0.35(+2.45%)
Jan 20, 2015 14.46 14.57 14.29 14.29 4,686 -0.09(-0.63%)
Jan 16, 2015 14.38 14.38 14.38 0 +0.34(+2.42%)
Jan 15, 2015 14.53 14.56 14.04 14.04 3,457 +0.34(+2.48%)
Jan 14, 2015 14.17 14.17 13.70 13.70 258 -0.53(-3.72%)
Jan 13, 2015 14.23 0 +0.23(+1.64%)
Jan 12, 2015 14.13 14.37 14.00 14.00 3,528 -0.17(-1.20%)
Jan 09, 2015 14.41 14.41 14.17 14.17 1,415 -0.53(-3.61%)
Jan 06, 2015 14.70 14.70 14.70 0 -0.37(-2.46%)
Jan 05, 2015 15.07 15.07 15.07 15.07 832 -0.64(-4.07%)
Jan 02, 2015 15.71 15.71 15.71 15.71 295 +0.19(+1.22%)
Dec 31, 2014 15.52 15.52 15.52 0 -0.07(-0.45%)
Dec 30, 2014 15.59 15.59 15.59 15.59 452 -0.08(-0.51%)
Dec 29, 2014 16.05 16.05 15.67 15.67 585 -0.51(-3.15%)
Dec 26, 2014 15.90 16.18 15.90 16.18 3,023 +0.74(+4.79%)
Dec 23, 2014 15.44 15.44 15.44 0 -0.22(-1.40%)
Dec 22, 2014 15.96 16.02 15.66 15.66 1,592 -0.12(-0.76%)
Dec 19, 2014 15.78 15.78 15.78 15.78 240 +0.47(+3.07%)
Dec 18, 2014 15.60 15.60 15.22 15.31 1,430 +0.54(+3.66%)
Dec 17, 2014 14.77 14.77 14.77 14.77 378 +0.20(+1.37%)
Dec 16, 2014 14.57 14.57 1,441 +0.60(+4.29%)
Dec 15, 2014 14.39 14.39 13.96 13.97 10,896 -0.28(-1.96%)
Dec 12, 2014 14.44 14.48 14.25 14.25 2,508 -0.55(-3.72%)
Dec 11, 2014 14.74 15.18 14.74 14.80 2,173 +0.12(+0.82%)
Dec 10, 2014 14.68 14.68 14.68 14.68 590 -0.14(-0.94%)
Dec 08, 2014 14.82 14.82 14.82 0 -0.86(-5.48%)
Dec 05, 2014 15.68 15.68 15.68 15.68 160 +0.21(+1.36%)
Dec 04, 2014 15.49 15.49 15.47 15.47 609 +0.04(+0.26%)
Dec 03, 2014 15.43 15.43 15.43 15.43 414 -0.33(-2.09%)
Dec 02, 2014 15.31 15.76 15.31 15.76 1,405 +0.81(+5.42%)
Dec 01, 2014 14.95 14.95 14.95 14.95 516 -0.45(-2.92%)
Nov 26, 2014 15.40 15.40 15.40 21 -0.09(-0.58%)
Nov 25, 2014 15.07 15.49 15.07 15.49 3,386 +0.27(+1.77%)
Nov 20, 2014 15.22 15.22 15.22 25 -0.20(-1.30%)
Nov 18, 2014 15.42 15.42 15.42 0 +0.12(+0.78%)
Nov 17, 2014 15.71 15.71 15.30 15.30 601 +0.02(+0.13%)
Nov 13, 2014 15.28 15.28 15.28 0 -0.13(-0.84%)
Nov 12, 2014 15.44 15.44 15.41 15.41 668 -1.07(-6.49%)
Nov 11, 2014 16.48 16.48 16.48 16.48 159 +0.22(+1.35%)
Nov 10, 2014 16.65 16.65 16.26 16.26 806 -0.47(-2.81%)
Nov 07, 2014 16.73 16.73 16.73 16.73 160 +0.53(+3.27%)
Nov 06, 2014 16.21 16.21 16.20 16.20 736 +0.68(+4.38%)
Nov 04, 2014 15.52 15.52 15.52 0 -0.31(-1.96%)
Nov 03, 2014 16.22 16.22 15.82 15.83 2,284 -0.24(-1.49%)
Oct 31, 2014 16.05 16.07 15.78 16.07 15,331 +0.83(+5.45%)
Oct 30, 2014 15.24 15.24 15.24 15.24 809 -0.38(-2.43%)
Oct 29, 2014 15.63 15.63 15.62 15.62 873 +0.66(+4.41%)
Oct 24, 2014 14.96 14.96 14.96 0 -0.08(-0.53%)
Oct 23, 2014 15.04 15.04 15.04 15.04 332 +0.01(+0.07%)
Oct 21, 2014 15.03 15.03 15.03 118 +0.45(+3.09%)
Oct 20, 2014 14.58 14.58 14.58 14.58 291 +0.07(+0.48%)
Oct 17, 2014 14.45 14.51 14.45 14.51 47,473 +1.13(+8.45%)
Oct 15, 2014 13.63 13.85 13.38 13.38 890 -0.77(-5.44%)
Oct 14, 2014 14.15 14.15 14.15 14.15 515 +0.24(+1.73%)
Oct 13, 2014 14.05 14.05 13.91 13.91 257 -0.56(-3.87%)
Oct 10, 2014 14.23 14.47 14.07 14.47 999 -0.28(-1.90%)
Oct 09, 2014 14.73 14.73 14.73 14.75 532 -0.04(-0.27%)
Oct 08, 2014 14.81 14.96 14.79 14.79 376 -0.17(-1.14%)
Oct 06, 2014 14.96 14.96 14.96 0 +0.05(+0.34%)
Oct 03, 2014 14.90 15.29 14.90 14.91 500 +0.03(+0.20%)
Oct 02, 2014 14.88 14.88 14.88 14.88 773 +0.07(+0.47%)
Oct 01, 2014 14.78 14.86 14.78 14.81 473 -0.28(-1.86%)
Sep 29, 2014 15.09 15.09 15.09 44 +0.25(+1.68%)
Sep 25, 2014 14.84 14.84 14.84 0 -0.75(-4.81%)
Sep 24, 2014 16.00 16.00 15.59 15.59 440 -0.03(-0.19%)
Sep 23, 2014 15.62 15.62 15.62 15.62 180 -0.83(-5.05%)
Sep 22, 2014 16.45 16.45 16.45 16.45 25,272 +0.53(+3.33%)
Sep 18, 2014 15.92 15.92 15.92 0 -0.21(-1.30%)
Sep 16, 2014 16.13 16.13 16.13 50 -0.04(-0.25%)
Sep 12, 2014 16.17 16.17 16.17 148 +0.01(+0.06%)
Sep 11, 2014 16.18 16.18 16.16 16.16 682 -0.62(-3.69%)
Sep 10, 2014 16.78 16.78 16.78 16.78 294 -0.27(-1.58%)
Sep 04, 2014 17.05 17.05 17.05 0 -1.99(-10.45%)
Sep 02, 2014 19.04 19.04 19.04 97 +0.59(+3.20%)
Aug 29, 2014 18.45 18.45 18.45 0 -0.34(-1.81%)
Aug 28, 2014 18.79 18.79 18.79 18.79 131 -0.45(-2.34%)
Aug 26, 2014 19.24 19.24 19.24 18 +0.26(+1.37%)
Aug 22, 2014 18.98 18.98 18.98 98 +0.16(+0.85%)
Aug 20, 2014 18.82 18.82 18.82 0 -0.03(-0.16%)
Aug 18, 2014 18.85 18.85 18.85 15 +0.88(+4.90%)
Aug 15, 2014 17.97 17.97 17.97 17.97 132 +0.41(+2.33%)
Aug 13, 2014 17.56 17.56 17.56 21 -0.44(-2.44%)
Aug 11, 2014 18.00 18.00 18.00 0 -0.05(-0.28%)
Aug 08, 2014 18.10 18.11 18.05 18.05 2,363 +0.60(+3.44%)
Aug 07, 2014 17.58 17.58 17.45 17.45 6,542 -0.17(-0.96%)
Aug 06, 2014 17.20 17.62 17.20 17.62 898 +0.37(+2.14%)
Aug 05, 2014 17.19 17.25 17.19 17.25 33,255 +0.50(+2.99%)
Aug 04, 2014 16.75 16.75 16.75 16.75 113 -0.21(-1.24%)
Aug 01, 2014 17.00 17.00 16.96 16.96 1,064 -0.24(-1.40%)
Jul 31, 2014 17.20 17.20 17.20 17.20 195 -0.39(-2.22%)
Jul 30, 2014 17.59 17.59 17.59 17.59 1,080 -0.38(-2.11%)
Jul 29, 2014 17.97 17.97 17.97 17.97 160 -0.07(-0.39%)
Jul 28, 2014 18.04 18.04 18.04 18.04 584 +0.09(+0.50%)
Jul 25, 2014 18.36 18.36 17.95 17.95 368 -0.18(-0.99%)
Jul 23, 2014 18.13 18.13 18.13 18.13 344 -0.67(-3.56%)
Jul 18, 2014 18.80 18.80 18.80 0 -0.12(-0.63%)
Jul 17, 2014 18.92 18.92 18.92 18.92 296 -1.03(-5.16%)
Jul 14, 2014 19.95 19.95 19.95 0 -1.50(-6.99%)
Jul 07, 2014 21.45 21.45 21.45 0 +0.16(+0.75%)
Jun 27, 2014 21.29 21.29 21.29 0 +0.07(+0.33%)
Jun 25, 2014 21.22 21.22 21.22 0 +0.01(+0.05%)
Jun 24, 2014 21.21 21.21 21.21 21.21 122 -0.54(-2.48%)
Jun 19, 2014 21.75 21.75 21.75 70 +0.43(+2.02%)
Jun 18, 2014 21.32 21.32 21.32 21.32 540 -0.47(-2.16%)
Jun 16, 2014 21.79 21.79 21.79 159 -0.13(-0.59%)
Jun 12, 2014 21.92 21.92 21.92 0 -0.13(-0.59%)
Jun 11, 2014 22.05 22.05 22.05 22.05 973 +0.20(+0.92%)
Jun 10, 2014 21.85 21.85 21.85 21.85 361 -0.30(-1.35%)
Jun 06, 2014 22.15 22.15 22.15 22.15 538 +0.91(+4.28%)
Jun 03, 2014 21.24 21.24 21.24 21.24 0 +0.42(+2.02%)
May 30, 2014 20.82 20.82 20.82 20.82 82 +0.60(+2.97%)
May 29, 2014 20.65 20.65 20.22 20.22 1,041 +0.49(+2.48%)
May 23, 2014 19.73 19.73 19.73 157 -0.65(-3.19%)
May 22, 2014 20.38 20.38 20.38 20.38 707 +0.21(+1.04%)
May 21, 2014 20.17 20.17 20.17 20.17 576 -0.29(-1.42%)
May 15, 2014 20.46 20.46 20.46 20.46 75 -0.69(-3.26%)
May 13, 2014 21.15 21.15 21.15 12 +0.33(+1.59%)
May 12, 2014 20.82 20.82 20.82 20.82 556 +0.16(+0.77%)
May 09, 2014 20.66 20.66 20.66 20.66 325 +0.01(+0.05%)
May 07, 2014 20.65 20.65 20.65 100 +0.34(+1.67%)
May 06, 2014 20.31 20.31 20.31 20.31 379 -0.45(-2.17%)
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.