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

Hargreaves Lansdown (OP: HRGLF )

13.90 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 10, 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 (%)
Jul 31, 2013 15.15 15.15 15.15 15.15 3,853 +0.15(+1.00%)
Jul 30, 2013 14.97 15.00 14.97 15.00 747 -0.83(-5.24%)
Jul 23, 2013 15.83 15.83 15.83 15.83 0 +0.05(+0.32%)
Jul 22, 2013 15.78 15.78 15.78 15.78 281 +0.23(+1.48%)
Jul 19, 2013 15.55 15.55 15.55 15.55 685 +0.05(+0.32%)
Jul 18, 2013 15.50 15.50 15.50 15.50 187 +0.50(+3.33%)
Jul 17, 2013 15.38 15.38 15.00 15.00 693 -0.03(-0.20%)
Jul 15, 2013 15.03 15.03 15.03 15.03 0 +0.33(+2.24%)
Jul 11, 2013 14.70 14.70 14.70 0 +0.73(+5.23%)
Jul 02, 2013 13.97 13.97 13.97 0 -0.08(-0.57%)
Jul 01, 2013 14.05 14.05 14.05 14.05 1,482 +0.79(+5.96%)
Jun 28, 2013 13.26 13.26 13.26 13.26 512 -0.34(-2.50%)
Jun 26, 2013 13.60 13.60 13.60 13.60 258 +0.25(+1.87%)
Jun 24, 2013 13.35 13.35 13.35 13.35 0 -1.30(-8.87%)
Jun 18, 2013 14.65 14.65 14.65 14.65 0 +0.10(+0.69%)
Jun 14, 2013 14.55 14.55 14.55 0 +0.25(+1.75%)
Jun 13, 2013 14.30 14.30 14.30 14.30 1,902 -0.17(-1.17%)
Jun 12, 2013 14.38 14.47 14.38 14.47 353 -0.13(-0.89%)
Jun 11, 2013 14.60 14.60 14.60 14.60 361 -0.10(-0.68%)
May 31, 2013 14.70 14.70 14.70 0 -0.65(-4.23%)
May 23, 2013 15.35 15.35 15.35 0 -0.15(-0.97%)
May 22, 2013 15.50 15.50 15.50 15.50 194 -0.28(-1.77%)
May 16, 2013 15.78 15.78 15.78 0 -0.07(-0.44%)
May 15, 2013 15.85 15.85 15.85 15.85 155 +0.28(+1.80%)
May 13, 2013 15.57 15.57 15.57 15.57 820 -0.18(-1.14%)
May 09, 2013 15.75 15.75 15.75 0 +0.15(+0.96%)
May 06, 2013 15.60 15.60 15.60 0 +0.05(+0.32%)
May 03, 2013 15.55 15.55 15.55 15.55 317 +0.15(+0.97%)
Apr 30, 2013 15.40 15.40 15.40 0 +0.30(+1.99%)
Apr 26, 2013 15.10 15.10 15.10 0 -0.25(-1.63%)
Apr 25, 2013 15.35 15.35 15.35 15.35 945 +0.66(+4.52%)
Apr 18, 2013 14.69 14.69 14.69 14.69 0 +0.60(+4.23%)
Apr 16, 2013 14.09 14.09 14.09 0 +0.70(+5.25%)
Apr 10, 2013 13.39 13.39 13.39 0 +0.14(+1.04%)
Apr 03, 2013 13.25 13.25 13.25 0 +0.00(+0.00%)
Apr 02, 2013 13.25 13.25 13.25 13.25 539 -0.01(-0.09%)
Mar 28, 2013 13.26 13.26 13.26 0 -0.13(-0.97%)
Mar 21, 2013 13.39 13.39 13.39 0 -0.49(-3.52%)
Mar 19, 2013 13.88 13.88 13.88 0 +0.33(+2.44%)
Mar 14, 2013 13.55 13.55 13.55 0 +0.15(+1.12%)
Mar 12, 2013 13.40 13.40 13.40 13.40 0 +0.11(+0.83%)
Mar 05, 2013 13.29 13.29 13.29 0 +0.14(+1.06%)
Mar 04, 2013 13.15 13.15 13.15 13.15 1,317 +0.20(+1.54%)
Feb 25, 2013 12.95 12.95 12.95 0 +0.35(+2.78%)
Feb 21, 2013 12.60 12.60 12.60 12.60 0 -0.40(-3.08%)
Feb 20, 2013 13.00 13.00 13.00 13.00 5,308 +0.00(+0.00%)
Feb 19, 2013 13.00 13.00 13.00 13.00 2,013 -0.14(-1.07%)
Feb 14, 2013 13.14 13.14 13.14 0 -0.06(-0.45%)
Feb 13, 2013 13.20 13.20 13.20 13.20 1,877 +0.35(+2.72%)
Feb 11, 2013 12.85 12.85 12.85 0 +1.25(+10.78%)
Feb 05, 2013 11.60 11.60 11.60 0 +0.52(+4.69%)
Feb 04, 2013 11.08 11.08 11.08 11.08 524 -0.07(-0.63%)
Jan 31, 2013 11.15 11.15 11.15 0 +0.08(+0.72%)
Jan 29, 2013 11.07 11.07 11.07 0 -0.28(-2.47%)
Jan 25, 2013 11.35 11.35 11.35 0 -0.26(-2.24%)
Jan 24, 2013 11.61 11.61 11.61 11.61 211 -0.18(-1.53%)
Jan 16, 2013 11.79 11.79 11.79 0 -0.05(-0.42%)
Jan 15, 2013 11.84 11.84 11.84 11.84 305 -0.01(-0.08%)
Jan 12, 2013 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 11, 2013 11.85 11.85 11.85 11.85 519 +0.12(+1.02%)
Jan 08, 2013 11.73 11.73 11.73 0 -0.19(-1.59%)
Jan 07, 2013 11.92 11.92 11.92 11.92 360 +0.67(+5.96%)
Dec 27, 2012 11.25 11.25 11.25 11.25 0 -0.17(-1.46%)
Dec 20, 2012 11.42 11.42 11.42 0 -0.16(-1.41%)
Dec 17, 2012 11.58 11.58 11.58 0 +0.10(+0.87%)
Dec 12, 2012 11.48 11.48 11.48 0 -0.17(-1.46%)
Dec 10, 2012 11.65 11.65 11.65 0 -0.18(-1.52%)
Dec 07, 2012 11.83 11.83 11.83 11.83 558 -0.12(-1.00%)
Dec 06, 2012 11.95 11.95 11.95 11.95 581 -0.06(-0.52%)
Dec 05, 2012 12.01 12.01 12.01 12.01 1,083 -0.03(-0.22%)
Dec 04, 2012 12.04 12.04 12.04 12.04 502 -0.44(-3.53%)
Nov 26, 2012 12.48 12.48 12.48 12.48 0 -0.12(-0.95%)
Nov 13, 2012 12.60 12.60 12.60 0 +0.48(+3.96%)
Nov 12, 2012 12.12 12.12 12.12 12.12 1,156 +0.07(+0.58%)
Oct 31, 2012 12.05 12.05 12.05 12.05 0 +0.05(+0.42%)
Oct 25, 2012 12.00 12.00 12.00 0 -0.05(-0.41%)
Oct 24, 2012 12.05 12.05 12.05 12.05 999 +0.20(+1.69%)
Oct 18, 2012 11.85 11.85 11.85 0 +0.85(+7.73%)
Oct 09, 2012 11.00 11.00 11.00 0 +1.32(+13.64%)
Aug 31, 2012 9.680 9.680 9.680 0 -0.06(-0.62%)
Aug 22, 2012 9.740 9.740 9.740 0 -0.16(-1.62%)
Aug 20, 2012 9.900 9.900 9.900 0 +0.10(+1.02%)
Aug 16, 2012 9.800 9.800 9.800 0 +0.45(+4.81%)
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.