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 (%)
Jul 29, 2016 35.13 35.13 35.13 0 +2.01(+6.07%)
Jul 26, 2016 33.12 33.12 33.12 151 +0.10(+0.30%)
Jul 25, 2016 33.02 33.02 33.02 33.02 569 -0.75(-2.22%)
Jul 22, 2016 33.77 33.77 33.77 33.77 3,462 -0.52(-1.52%)
Jul 21, 2016 34.29 34.29 34.29 34.29 804 +0.10(+0.29%)
Jul 20, 2016 33.04 34.19 33.04 34.19 679 +0.67(+2.00%)
Jul 18, 2016 33.52 33.52 33.52 179 +1.31(+4.07%)
Jul 15, 2016 33.63 33.63 32.21 32.21 570 -1.96(-5.74%)
Jul 14, 2016 34.17 34.17 34.17 34.17 417 +1.88(+5.82%)
Jul 13, 2016 32.29 32.29 32.29 32.29 173 +1.58(+5.14%)
Jul 08, 2016 30.71 30.71 30.71 0 +0.74(+2.47%)
Jul 07, 2016 29.01 29.97 29.01 29.97 440 -2.94(-8.93%)
Jun 30, 2016 32.91 32.91 32.91 0 -0.80(-2.37%)
Jun 29, 2016 33.21 33.71 33.21 33.71 42,040 +4.56(+15.64%)
Jun 27, 2016 29.15 29.15 29.15 0 -6.15(-17.42%)
Jun 24, 2016 35.30 35.30 35.30 35.30 231 -0.70(-1.94%)
Jun 17, 2016 36.00 36.00 36.00 0 +2.29(+6.79%)
Jun 15, 2016 33.71 33.71 33.71 7 -0.86(-2.49%)
Jun 14, 2016 34.57 34.57 34.57 34.57 158 +0.08(+0.23%)
Jun 13, 2016 34.49 34.49 34.49 34.49 156 -2.36(-6.40%)
Jun 10, 2016 36.85 36.85 36.85 36.85 375 -2.34(-5.97%)
May 25, 2016 39.19 39.19 39.19 0 +0.04(+0.10%)
May 24, 2016 38.05 39.15 38.05 39.15 841 +2.93(+8.09%)
May 20, 2016 36.22 36.22 36.22 0 -1.38(-3.67%)
May 18, 2016 37.60 37.60 37.60 98 +1.05(+2.87%)
May 16, 2016 36.55 36.55 36.55 6 +0.61(+1.70%)
May 11, 2016 35.94 35.94 35.94 0 -0.07(-0.19%)
May 10, 2016 36.01 36.01 36.01 36.01 355 -1.06(-2.86%)
May 09, 2016 37.07 37.07 37.07 37.07 341 +1.13(+3.14%)
May 04, 2016 35.94 35.94 35.94 85 -2.47(-6.43%)
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.