Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hargreaves Lansdown Plc (OP: HRGLY )

N/A UNCHANGED
Last Price Updated: 11:10 AM EDT, Jul 21, 2023 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 (%)
May 31, 2018 52.96 52.96 52.96 65 +0.06(+0.11%)
May 30, 2018 52.90 52.90 52.90 52.90 132 +2.45(+4.86%)
May 29, 2018 50.45 50.45 50.45 50.45 220 -3.89(-7.16%)
May 24, 2018 54.34 54.34 54.34 0 +1.34(+2.53%)
May 23, 2018 54.01 54.01 53.00 53.00 717 -1.04(-1.93%)
May 16, 2018 54.04 54.04 54.04 94 +2.05(+3.94%)
May 14, 2018 51.99 51.99 51.99 18 +0.27(+0.53%)
May 10, 2018 51.72 51.72 51.72 23 +1.51(+3.00%)
May 01, 2018 50.21 50.21 50.21 76 +1.55(+3.19%)
Apr 27, 2018 48.66 48.66 48.66 74 +0.77(+1.61%)
Apr 25, 2018 47.89 47.89 47.89 41 -1.52(-3.08%)
Apr 10, 2018 49.41 49.41 49.41 43 +0.87(+1.79%)
Apr 09, 2018 48.54 48.54 48.54 48.54 261 +0.02(+0.04%)
Apr 06, 2018 48.52 48.52 48.52 48.52 136 +2.28(+4.93%)
Apr 05, 2018 46.24 46.24 46.24 46.24 245 -2.27(-4.68%)
Mar 26, 2018 48.51 48.51 48.51 50 -1.16(-2.34%)
Mar 22, 2018 49.67 49.67 49.67 101 -1.48(-2.89%)
Mar 21, 2018 51.15 51.15 51.15 51.15 172 +1.15(+2.30%)
Mar 20, 2018 50.00 50.00 50.00 50.00 215 -0.34(-0.68%)
Mar 19, 2018 50.34 50.34 50.34 50.34 143 +0.60(+1.21%)
Mar 15, 2018 49.74 49.74 49.74 61 +0.04(+0.08%)
Mar 13, 2018 49.70 49.70 49.70 97 -0.43(-0.86%)
Mar 12, 2018 50.13 50.13 50.13 50.13 204 +0.64(+1.28%)
Mar 09, 2018 49.49 49.49 49.49 49.49 399 +0.65(+1.34%)
Mar 05, 2018 48.84 48.84 48.84 69 +0.67(+1.39%)
Mar 02, 2018 48.17 48.17 48.17 48.17 200 +0.64(+1.35%)
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.