Hargreaves Lansdown (OP: HRGLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2020 | 22.91 | 22.91 | 22.91 | 0 | +2.29(+11.12%) | |
| May 22, 2020 | 20.62 | 20.62 | 20.62 | 0 | +2.82(+15.84%) | |
| Apr 24, 2020 | 17.80 | 17.80 | 17.80 | 0 | +1.30(+7.85%) | |
| Apr 22, 2020 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
| Apr 09, 2020 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
| Apr 07, 2020 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) | |
| Apr 02, 2020 | 16.50 | 16.50 | 16.50 | 0 | -0.03(-0.20%) | |
| Apr 01, 2020 | 16.54 | 16.54 | 16.54 | 16.54 | 7,703 | -1.30(-7.31%) |
| Mar 26, 2020 | 17.84 | 17.84 | 17.84 | 0 | +2.88(+19.27%) | |
| Mar 24, 2020 | 14.96 | 14.96 | 14.96 | 0 | +1.14(+8.24%) | |
| Mar 23, 2020 | 14.10 | 14.10 | 13.82 | 13.82 | 1,600 | -4.58(-24.89%) |
| Mar 18, 2020 | 18.40 | 18.40 | 18.40 | 0 | +0.81(+4.63%) | |
| Mar 17, 2020 | 17.59 | 17.59 | 17.59 | 17.59 | 460 | +1.18(+7.19%) |
| Mar 13, 2020 | 16.41 | 16.41 | 16.41 | 0 | +0.74(+4.70%) | |
| Mar 12, 2020 | 15.67 | 15.67 | 15.67 | 15.67 | 112 | -1.33(-7.82%) |
| Mar 11, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 1,100 | -2.13(-11.12%) |
| Mar 06, 2020 | 19.13 | 19.13 | 19.13 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 19.13 | 19.13 | 19.13 | 0 | -3.00(-13.57%) | |
| Feb 26, 2020 | 22.13 | 22.13 | 22.13 | 0 | +0.00(+0.00%) | |
| Feb 25, 2020 | 22.13 | 22.13 | 22.13 | 11,744 | +0.00(+0.00%) | |
| Feb 21, 2020 | 22.13 | 22.13 | 22.13 | 0 | +0.14(+0.62%) | |
| Feb 20, 2020 | 21.99 | 21.99 | 21.99 | 21.99 | 411 | +0.79(+3.72%) |
| Feb 11, 2020 | 21.21 | 21.21 | 21.21 | 0 | -2.76(-11.53%) | |
| Jan 23, 2020 | 23.97 | 23.97 | 23.97 | 0 | +0.00(+0.00%) | |
| Jan 21, 2020 | 23.97 | 23.97 | 23.97 | 0 | +0.00(+0.00%) | |
| Jan 13, 2020 | 23.97 | 23.97 | 23.97 | 0 | -1.70(-6.62%) | |
| Jan 07, 2020 | 25.67 | 25.67 | 25.67 | 0 | +0.00(+0.00%) | |
| Jan 02, 2020 | 25.67 | 25.67 | 25.67 | 0 | -0.75(-2.85%) | |
| Dec 18, 2019 | 26.42 | 26.42 | 26.42 | 0 | -1.29(-4.64%) | |
| Dec 16, 2019 | 27.71 | 27.71 | 27.71 | 0 | +1.38(+5.24%) | |
| Dec 13, 2019 | 26.33 | 26.33 | 26.33 | 26.33 | 100 | +1.67(+6.79%) |
| Dec 11, 2019 | 24.66 | 24.66 | 24.66 | 0 | +2.28(+10.17%) | |
| Nov 22, 2019 | 22.38 | 22.38 | 22.38 | 0 | +0.00(+0.00%) | |
| Nov 18, 2019 | 22.38 | 22.38 | 22.38 | 0 | +0.00(+0.00%) | |
| Nov 14, 2019 | 22.38 | 22.38 | 22.38 | 0 | -0.12(-0.52%) | |
| Nov 08, 2019 | 22.50 | 22.50 | 22.50 | 0 | -0.39(-1.69%) | |
| Nov 07, 2019 | 23.13 | 23.13 | 22.88 | 434 | -0.25(-1.07%) | |
| Nov 06, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 220 | +0.80(+3.58%) |
| Nov 01, 2019 | 22.33 | 22.33 | 22.33 | 0 | -0.70(-3.03%) | |
| Oct 22, 2019 | 23.03 | 23.03 | 23.03 | 0 | +0.48(+2.12%) | |
| Oct 18, 2019 | 22.55 | 22.55 | 22.55 | 0 | -3.54(-13.58%) | |
| Oct 11, 2019 | 26.09 | 26.09 | 26.09 | 0 | +0.00(+0.00%) | |
| Sep 30, 2019 | 26.09 | 26.09 | 26.09 | 0 | +0.61(+2.39%) | |
| Sep 19, 2019 | 25.48 | 25.48 | 25.48 | 0 | -0.48(-1.83%) | |
| Sep 18, 2019 | 25.96 | 25.96 | 25.96 | 78 | +0.00(+0.00%) | |
| Sep 05, 2019 | 25.96 | 25.96 | 25.96 | 0 | +0.00(+0.00%) | |
| Aug 19, 2019 | 25.96 | 25.96 | 25.96 | 0 | +0.00(+0.00%) | |
| Aug 16, 2019 | 25.96 | 25.96 | 25.96 | 78 | +0.00(+0.00%) | |
| Aug 01, 2019 | 25.96 | 25.96 | 25.96 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 25.96 | 25.96 | 25.96 | 10 | +0.00(+0.00%) | |
| Jul 30, 2019 | 25.96 | 25.96 | 25.96 | 40 | +0.00(+0.00%) | |
| Jul 24, 2019 | 25.96 | 25.96 | 25.96 | 0 | +0.15(+0.58%) | |
| Jul 23, 2019 | 25.98 | 25.98 | 25.81 | 25.81 | 357 | -0.04(-0.15%) |
| Jul 19, 2019 | 25.85 | 25.85 | 25.85 | 0 | +0.31(+1.21%) | |
| Jul 18, 2019 | 25.54 | 25.54 | 25.54 | 25.54 | 194 | +0.28(+1.10%) |
| Jul 16, 2019 | 25.26 | 25.26 | 25.26 | 0 | +0.51(+2.04%) | |
| Jul 12, 2019 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) | |
| Jul 09, 2019 | 24.75 | 24.75 | 24.75 | 0 | -0.68(-2.67%) | |
| Jul 08, 2019 | 25.87 | 25.87 | 25.43 | 25.43 | 2,276 | +0.33(+1.33%) |
| Jul 03, 2019 | 25.10 | 25.10 | 25.10 | 0 | +0.17(+0.68%) | |
| Jul 02, 2019 | 24.93 | 24.93 | 24.93 | 24.93 | 369 | +1.17(+4.92%) |
| Jun 21, 2019 | 23.76 | 23.76 | 23.76 | 0 | +0.00(+0.00%) | |
| Jun 19, 2019 | 23.76 | 23.76 | 23.76 | 0 | +0.00(+0.00%) | |
| Jun 18, 2019 | 23.94 | 23.94 | 23.76 | 23.76 | 579 | +0.32(+1.37%) |
| Jun 14, 2019 | 23.44 | 23.44 | 23.44 | 0 | -0.49(-2.05%) | |
| Jun 13, 2019 | 23.93 | 23.93 | 23.93 | 23.93 | 2,723 | -0.53(-2.17%) |
| Jun 11, 2019 | 24.46 | 24.46 | 24.46 | 0 | +0.00(+0.00%) | |
| Jun 10, 2019 | 24.46 | 24.46 | 24.46 | 53 | +0.00(+0.00%) | |
| Jun 07, 2019 | 24.63 | 24.63 | 24.46 | 24.46 | 900 | +0.50(+2.09%) |
| Jun 06, 2019 | 23.96 | 23.96 | 23.96 | 23.96 | 266 | -1.32(-5.24%) |
| Jun 05, 2019 | 25.29 | 25.29 | 25.29 | 25.29 | 208 | -3.06(-10.79%) |
| Jun 04, 2019 | 28.34 | 28.34 | 28.34 | 71 | +0.00(+0.00%) |
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.
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.