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 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%)
Apr 01, 2016 18.87 19.33 18.87 19.33 1,021 +0.25(+1.31%)
Mar 31, 2016 19.08 19.08 19.08 19.08 189 -0.32(-1.65%)
Mar 30, 2016 19.45 19.45 19.40 19.40 411 +0.16(+0.83%)
Mar 29, 2016 19.24 19.24 19.24 19.24 130 +0.29(+1.53%)
Mar 28, 2016 18.95 18.95 18.95 18.95 276 +0.87(+4.81%)
Mar 24, 2016 18.08 18.08 18.08 0 -0.61(-3.26%)
Mar 23, 2016 18.72 18.72 18.69 18.69 1,050 -0.18(-0.95%)
Mar 22, 2016 18.87 18.87 18.43 18.87 1,084 -0.17(-0.89%)
Mar 18, 2016 19.04 19.04 19.04 157 -0.15(-0.78%)
Mar 17, 2016 19.19 19.19 19.19 19.19 364 +0.29(+1.53%)
Mar 16, 2016 18.34 18.90 18.34 18.90 1,217 +0.33(+1.78%)
Mar 15, 2016 18.05 18.57 18.05 18.57 446 -0.13(-0.70%)
Mar 14, 2016 18.70 18.70 18.70 18.70 137 +0.09(+0.48%)
Mar 11, 2016 18.61 18.61 18.61 18.61 296 +1.00(+5.68%)
Mar 10, 2016 17.61 17.61 17.61 17.61 867 +0.19(+1.09%)
Mar 09, 2016 17.42 17.42 17.42 17.42 211 -0.69(-3.81%)
Mar 03, 2016 18.11 18.11 18.11 138 +0.60(+3.43%)
Feb 29, 2016 17.51 17.51 17.51 106 -0.16(-0.91%)
Feb 26, 2016 17.69 17.69 17.67 17.67 1,822 -0.04(-0.23%)
Feb 25, 2016 17.60 17.71 17.20 17.71 7,504 +0.21(+1.20%)
Feb 24, 2016 16.92 17.50 16.92 17.50 1,269 +0.04(+0.23%)
Feb 23, 2016 17.97 17.97 17.46 17.46 850 -0.82(-4.49%)
Feb 22, 2016 18.08 18.28 18.08 18.28 3,763 +0.14(+0.77%)
Feb 19, 2016 17.46 18.14 17.46 18.14 1,074 -0.09(-0.49%)
Feb 18, 2016 18.24 18.24 18.23 18.23 1,315 -0.12(-0.65%)
Feb 17, 2016 18.35 18.35 18.35 18.35 1,320 +1.10(+6.38%)
Feb 16, 2016 17.25 17.25 17.25 17.25 956 +0.62(+3.73%)
Feb 12, 2016 16.63 16.63 16.63 0 +0.24(+1.46%)
Feb 11, 2016 16.39 16.39 16.39 16.39 460 -0.76(-4.43%)
Feb 10, 2016 17.15 17.15 17.15 17.15 283 +0.59(+3.56%)
Feb 09, 2016 16.42 16.56 16.42 16.56 914 +0.04(+0.24%)
Feb 08, 2016 16.52 16.52 16.52 16.52 370 -1.40(-7.81%)
Feb 05, 2016 17.92 17.92 17.92 17.92 226 -0.69(-3.71%)
Feb 04, 2016 18.61 18.61 18.61 18.61 647 -0.56(-2.92%)
Feb 03, 2016 19.09 19.17 19.05 19.17 1,801 +0.55(+2.95%)
Feb 02, 2016 19.17 19.17 18.62 18.62 535 -1.02(-5.19%)
Feb 01, 2016 19.64 19.64 19.64 19.64 315 -0.19(-0.96%)
Jan 29, 2016 19.83 19.83 19.83 19.83 318 +0.72(+3.77%)
Jan 28, 2016 19.11 19.11 19.11 19.11 453 +0.04(+0.21%)
Jan 27, 2016 19.23 19.23 19.07 19.07 748 -0.14(-0.73%)
Jan 26, 2016 19.20 19.21 19.20 19.21 469 +0.01(+0.05%)
Jan 22, 2016 19.20 19.20 19.20 11 +0.66(+3.56%)
Jan 21, 2016 18.56 18.56 18.51 18.54 750 +0.29(+1.59%)
Jan 20, 2016 17.98 18.25 17.98 18.25 72,565 +0.26(+1.45%)
Jan 19, 2016 18.14 18.14 17.99 17.99 668 +0.37(+2.10%)
Jan 15, 2016 17.62 17.62 17.62 0 -1.63(-8.47%)
Jan 14, 2016 19.25 19.25 19.25 19.25 265 +0.31(+1.64%)
Jan 13, 2016 18.94 18.94 18.94 18.94 410 -0.84(-4.25%)
Jan 12, 2016 19.78 19.78 19.78 19.78 205 +0.00(+0.00%)
Jan 11, 2016 19.78 19.78 19.78 19.78 209 -2.14(-9.76%)
Jan 06, 2016 21.92 21.92 21.92 247 -0.13(-0.59%)
Jan 05, 2016 22.05 22.05 22.05 22.05 213 +0.16(+0.73%)
Jan 04, 2016 21.74 21.89 21.74 21.89 1,380 -0.61(-2.71%)
Dec 24, 2015 22.50 22.50 22.50 0 +0.14(+0.63%)
Dec 23, 2015 22.36 22.36 22.36 22.36 1,176 +0.46(+2.10%)
Dec 22, 2015 21.55 21.90 21.55 21.90 328 +0.23(+1.06%)
Dec 15, 2015 21.67 21.67 21.67 0 +0.11(+0.51%)
Dec 11, 2015 21.56 21.56 21.56 429 +0.13(+0.61%)
Dec 08, 2015 21.43 21.43 21.43 0 -1.14(-5.05%)
Dec 03, 2015 22.57 22.57 22.57 93 +0.09(+0.40%)
Nov 25, 2015 22.48 22.48 22.48 132 +0.13(+0.58%)
Nov 20, 2015 22.42 22.42 22.35 22.35 656 -0.75(-3.25%)
Nov 19, 2015 23.10 23.10 23.10 23.10 238 +0.12(+0.52%)
Nov 17, 2015 22.98 22.98 22.98 54 +1.10(+5.03%)
Nov 12, 2015 21.88 21.88 21.88 4 -0.13(-0.59%)
Nov 10, 2015 22.01 22.01 22.01 1,903 +0.37(+1.70%)
Nov 09, 2015 21.64 21.64 21.64 21.64 18,735 -0.61(-2.73%)
Nov 06, 2015 22.25 22.25 22.25 22.25 404 -0.44(-1.94%)
Nov 05, 2015 22.69 22.69 22.69 22.69 122 +0.03(+0.13%)
Nov 04, 2015 22.16 22.66 22.16 22.66 549 -0.10(-0.44%)
Nov 03, 2015 22.76 22.76 22.76 22.76 1,345 +0.12(+0.53%)
Nov 02, 2015 22.14 22.64 22.14 22.64 24,953 +0.02(+0.09%)
Oct 30, 2015 22.62 22.62 22.62 22.62 1,271 +0.01(+0.04%)
Oct 29, 2015 22.61 22.61 22.61 22.61 279 +0.34(+1.53%)
Oct 27, 2015 22.27 22.27 22.27 0 -0.14(-0.62%)
Oct 23, 2015 22.41 22.41 22.41 90 +0.27(+1.22%)
Oct 22, 2015 22.14 22.14 22.14 22.14 437 +0.09(+0.41%)
Oct 21, 2015 22.18 22.18 22.05 22.05 598 +0.57(+2.65%)
Oct 20, 2015 21.48 21.48 21.48 21.48 433 +0.13(+0.61%)
Oct 19, 2015 21.35 21.35 21.35 21.35 32,844 -0.55(-2.51%)
Oct 16, 2015 21.44 21.90 21.44 21.90 577 -0.24(-1.08%)
Oct 15, 2015 21.86 22.14 21.86 22.14 497 +1.33(+6.39%)
Oct 14, 2015 20.81 20.81 20.81 20.81 213 +0.95(+4.78%)
Oct 13, 2015 19.86 19.86 19.86 19.86 150 +0.06(+0.30%)
Oct 12, 2015 19.80 19.80 19.80 19.80 143 -0.10(-0.50%)
Oct 09, 2015 19.90 19.90 19.90 19.90 43,862 +0.18(+0.91%)
Oct 06, 2015 19.72 19.72 19.72 31 +0.71(+3.73%)
Oct 02, 2015 19.01 19.01 19.01 0 +0.17(+0.90%)
Oct 01, 2015 18.86 18.86 18.84 18.84 263 +0.32(+1.73%)
Sep 30, 2015 18.52 18.52 18.52 18.52 147 -0.01(-0.05%)
Sep 28, 2015 18.53 18.53 18.53 0 +0.00(+0.00%)
Sep 24, 2015 18.53 18.53 18.53 0 -0.03(-0.16%)
Sep 23, 2015 18.56 18.56 18.56 18.56 3,403 -0.07(-0.38%)
Sep 21, 2015 18.63 18.63 18.63 0 -0.30(-1.58%)
Sep 17, 2015 18.93 18.93 18.93 0 -0.45(-2.32%)
Sep 16, 2015 19.38 19.38 19.38 19.38 286 +0.83(+4.47%)
Sep 15, 2015 18.40 18.55 18.40 18.55 669 +0.21(+1.15%)
Sep 11, 2015 18.34 18.34 18.34 1,368 -0.28(-1.50%)
Sep 09, 2015 18.62 18.62 18.62 40 +1.47(+8.57%)
Sep 03, 2015 17.15 17.15 17.15 0 +0.14(+0.82%)
Sep 02, 2015 16.57 17.01 16.57 17.01 9,622 +0.74(+4.55%)
Sep 01, 2015 16.83 16.83 16.27 16.27 26,493 -0.91(-5.30%)
Aug 27, 2015 17.18 17.18 17.18 0 +0.64(+3.87%)
Aug 26, 2015 16.54 16.54 16.54 16.54 131 -0.27(-1.61%)
Aug 25, 2015 16.81 16.81 16.81 16.81 181 -0.31(-1.81%)
Aug 21, 2015 17.12 17.12 17.12 0 -1.33(-7.21%)
Aug 17, 2015 18.45 18.45 18.45 0 +0.07(+0.38%)
Aug 14, 2015 18.38 18.38 18.38 18.38 200 +0.24(+1.32%)
Aug 12, 2015 18.14 18.14 18.14 0 -0.12(-0.66%)
Aug 07, 2015 18.26 18.26 18.26 14 -0.41(-2.20%)
Aug 06, 2015 18.67 18.67 18.67 18.67 105 +0.09(+0.46%)
Aug 05, 2015 18.81 18.81 18.59 18.59 714 -0.02(-0.08%)
Jul 30, 2015 18.60 18.60 18.60 34 +0.12(+0.65%)
Jul 29, 2015 18.48 18.48 18.48 18.48 139 +0.67(+3.76%)
Jul 28, 2015 17.81 17.81 17.81 17.81 110 -0.64(-3.47%)
Jul 24, 2015 18.45 18.45 18.45 114 -0.25(-1.34%)
Jul 23, 2015 18.70 18.70 18.70 18.70 106 -0.19(-1.01%)
Jul 22, 2015 18.89 18.89 18.89 18.89 128 +0.11(+0.59%)
Jul 17, 2015 18.78 18.78 18.78 0 +0.40(+2.18%)
Jul 15, 2015 18.38 18.38 18.38 0 +0.51(+2.85%)
Jul 10, 2015 17.87 17.87 17.87 0 +0.25(+1.42%)
Jul 09, 2015 17.62 17.62 17.62 17.62 360 +0.82(+4.88%)
Jul 08, 2015 16.80 16.80 16.80 16.80 321 -2.22(-11.67%)
Jun 26, 2015 19.02 19.02 19.02 14 +0.07(+0.37%)
Jun 24, 2015 18.95 18.95 18.95 0 -0.57(-2.92%)
Jun 23, 2015 19.52 19.52 19.52 19.52 704 +0.50(+2.63%)
Jun 19, 2015 19.02 19.02 19.02 0 -0.04(-0.21%)
Jun 18, 2015 19.33 19.33 19.06 19.06 501 -0.74(-3.74%)
Jun 11, 2015 19.80 19.80 19.80 0 +1.15(+6.17%)
Jun 09, 2015 18.65 18.65 18.65 0 -0.47(-2.46%)
Jun 08, 2015 18.91 19.12 18.91 19.12 1,359 +0.12(+0.63%)
Jun 05, 2015 18.62 19.00 18.62 19.00 402 -0.48(-2.46%)
Jun 04, 2015 19.59 19.59 19.29 19.48 18,540 -0.25(-1.27%)
Jun 03, 2015 19.73 19.73 19.73 19.73 281 +0.45(+2.33%)
Jun 02, 2015 19.28 19.28 19.28 19.28 495 -0.20(-1.03%)
Jun 01, 2015 19.19 19.48 19.19 19.48 392 +0.24(+1.25%)
May 29, 2015 19.24 19.24 19.24 19.24 187 -0.32(-1.64%)
May 27, 2015 19.56 19.56 19.56 51 -0.35(-1.76%)
May 22, 2015 19.91 19.91 19.91 37 +0.38(+1.95%)
May 20, 2015 19.53 19.53 19.53 100 +0.12(+0.62%)
May 14, 2015 19.41 19.41 19.41 38 +0.12(+0.62%)
May 13, 2015 19.29 19.29 19.29 19.29 171 +0.56(+2.99%)
May 12, 2015 18.73 18.73 18.73 18.73 140 +1.09(+6.18%)
May 07, 2015 17.64 17.64 17.64 36 -0.07(-0.40%)
May 06, 2015 17.92 17.92 17.71 17.71 656 -0.15(-0.84%)
May 05, 2015 17.86 17.86 17.86 17.86 312 -0.72(-3.88%)
May 04, 2015 18.58 18.58 18.58 18.58 210 +0.51(+2.82%)
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.