Hargreaves Lansdown (OP: HRGLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 11.03 | 0 | +0.55(+5.25%) | |||
| May 27, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 230 | -0.50(-4.55%) |
| May 23, 2022 | 10.98 | 0 | +0.48(+4.57%) | |||
| May 18, 2022 | 10.50 | 0 | -0.34(-3.14%) | |||
| May 17, 2022 | 10.90 | 10.90 | 10.80 | 10.84 | 10,000 | +0.69(+6.80%) |
| May 12, 2022 | 10.15 | 284 | -0.71(-6.54%) | |||
| May 11, 2022 | 11.11 | 11.11 | 10.86 | 10.86 | 11,491 | +0.11(+1.02%) |
| May 10, 2022 | 10.77 | 10.77 | 10.75 | 10.75 | 5,189 | -0.75(-6.52%) |
| Apr 29, 2022 | 11.50 | 0 | -0.04(-0.35%) | |||
| Apr 28, 2022 | 11.54 | 11.54 | 11.54 | 11.54 | 188 | -0.66(-5.41%) |
| Apr 25, 2022 | 12.20 | 0 | +0.00(+0.00%) | |||
| Apr 22, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 254 | -0.28(-2.20%) |
| Apr 19, 2022 | 12.47 | 0 | +0.28(+2.25%) | |||
| Apr 14, 2022 | 12.20 | 80 | -0.36(-2.87%) | |||
| Apr 11, 2022 | 12.56 | 0 | -0.80(-6.02%) | |||
| Apr 06, 2022 | 13.37 | 0 | -0.32(-2.34%) | |||
| Apr 05, 2022 | 13.25 | 13.69 | 13.25 | 13.69 | 291 | +0.75(+5.76%) |
| Apr 04, 2022 | 12.93 | 12.94 | 12.93 | 12.94 | 436 | -0.26(-1.94%) |
| Mar 31, 2022 | 13.20 | 0 | -0.11(-0.86%) | |||
| Mar 15, 2022 | 13.31 | 0 | +0.22(+1.66%) | |||
| Mar 08, 2022 | 13.09 | 0 | +0.15(+1.18%) | |||
| Mar 04, 2022 | 12.94 | 498 | +0.00(+0.00%) | |||
| Mar 03, 2022 | 12.94 | 12.94 | 12.94 | 12.94 | 128 | -0.94(-6.77%) |
| Mar 01, 2022 | 13.88 | 0 | -0.58(-4.01%) | |||
| Feb 28, 2022 | 14.51 | 14.51 | 14.46 | 14.46 | 2,426 | -2.42(-14.34%) |
| Feb 17, 2022 | 16.88 | 0 | -1.07(-5.96%) | |||
| Feb 16, 2022 | 17.95 | 17.95 | 17.95 | 17.95 | 11,228 | +0.77(+4.48%) |
| Feb 15, 2022 | 17.18 | 17.18 | 17.18 | 17.18 | 201 | +0.05(+0.29%) |
| Feb 08, 2022 | 17.13 | 0 | +0.15(+0.88%) | |||
| Feb 04, 2022 | 16.98 | 0 | -0.75(-4.23%) | |||
| Feb 02, 2022 | 17.73 | 17.73 | 17.73 | 17.73 | 278 | +0.18(+1.03%) |
| Feb 01, 2022 | 17.59 | 17.59 | 17.55 | 17.55 | 432 | +0.39(+2.27%) |
| Jan 31, 2022 | 17.16 | 17.16 | 17.16 | 17.16 | 311 | -0.64(-3.60%) |
| Jan 27, 2022 | 17.80 | 0 | +0.16(+0.91%) | |||
| Jan 25, 2022 | 17.64 | 0 | -0.25(-1.40%) | |||
| Jan 19, 2022 | 17.89 | 0 | -0.51(-2.77%) | |||
| Jan 12, 2022 | 18.40 | 0 | +0.41(+2.28%) | |||
| Jan 11, 2022 | 17.99 | 17.99 | 17.99 | 17.99 | 164 | -0.70(-3.75%) |
| Jan 05, 2022 | 18.69 | 18.69 | 18.69 | 0 | +0.96(+5.42%) | |
| Jan 03, 2022 | 17.73 | 17.73 | 17.73 | 83 | -0.07(-0.39%) | |
| Dec 31, 2021 | 18.00 | 18.00 | 17.80 | 17.80 | 1,221 | -0.45(-2.47%) |
| Dec 29, 2021 | 18.25 | 18.25 | 18.25 | 10 | +0.44(+2.46%) | |
| Dec 27, 2021 | 17.81 | 17.81 | 17.81 | 14 | +0.55(+3.16%) | |
| Dec 21, 2021 | 17.27 | 17.27 | 17.27 | 3 | -0.32(-1.85%) | |
| Dec 17, 2021 | 17.59 | 17.59 | 17.59 | 22 | +1.05(+6.35%) | |
| Dec 15, 2021 | 16.54 | 16.54 | 16.54 | 0 | -0.21(-1.26%) | |
| Dec 13, 2021 | 16.75 | 16.75 | 16.75 | 92 | -0.42(-2.44%) | |
| Dec 10, 2021 | 17.17 | 17.17 | 17.17 | 17.17 | 167 | +0.09(+0.53%) |
| Dec 08, 2021 | 17.08 | 17.08 | 17.08 | 0 | +0.07(+0.41%) | |
| Dec 07, 2021 | 17.01 | 17.01 | 17.01 | 17.01 | 148 | -0.32(-1.85%) |
| Dec 01, 2021 | 17.33 | 17.33 | 17.33 | 0 | -1.49(-7.92%) | |
| Nov 24, 2021 | 18.82 | 18.82 | 18.82 | 0 | -0.20(-1.05%) | |
| Nov 23, 2021 | 19.02 | 19.02 | 19.02 | 19.02 | 481 | -0.65(-3.30%) |
| Nov 18, 2021 | 19.67 | 19.67 | 19.67 | 0 | -0.51(-2.53%) | |
| Nov 16, 2021 | 20.18 | 20.18 | 20.18 | 0 | -0.11(-0.54%) | |
| Nov 15, 2021 | 20.29 | 20.29 | 20.29 | 20.29 | 229 | -0.29(-1.41%) |
| Nov 11, 2021 | 20.58 | 20.58 | 20.58 | 0 | +0.41(+2.03%) | |
| Nov 10, 2021 | 20.17 | 20.17 | 20.17 | 20.17 | 118 | +0.44(+2.23%) |
| Nov 05, 2021 | 19.73 | 19.73 | 19.73 | 52 | -0.17(-0.85%) | |
| Nov 04, 2021 | 19.90 | 19.90 | 19.90 | 19.90 | 837 | -2.12(-9.65%) |
| Nov 03, 2021 | 22.02 | 22.02 | 22.02 | 22.02 | 262 | +0.90(+4.29%) |
| Nov 02, 2021 | 21.12 | 21.12 | 21.12 | 21.12 | 116 | -0.06(-0.28%) |
| Oct 29, 2021 | 21.18 | 21.18 | 21.18 | 0 | +0.39(+1.88%) | |
| Oct 22, 2021 | 20.79 | 20.79 | 20.79 | 0 | +1.79(+9.42%) | |
| Oct 11, 2021 | 19.00 | 19.00 | 19.00 | 0 | +0.36(+1.93%) | |
| Oct 07, 2021 | 18.64 | 18.64 | 18.64 | 0 | +0.04(+0.22%) | |
| Oct 06, 2021 | 18.34 | 18.64 | 18.34 | 18.60 | 551 | -1.27(-6.39%) |
| Sep 20, 2021 | 19.87 | 19.87 | 19.87 | 0 | -0.02(-0.08%) | |
| Sep 15, 2021 | 19.89 | 19.89 | 19.89 | 0 | +0.44(+2.24%) | |
| Sep 13, 2021 | 19.45 | 19.45 | 19.45 | 6 | +0.06(+0.31%) | |
| Sep 09, 2021 | 19.39 | 19.39 | 19.39 | 0 | -0.82(-4.06%) | |
| Sep 01, 2021 | 20.21 | 20.21 | 20.21 | 0 | -0.29(-1.41%) | |
| Aug 30, 2021 | 20.19 | 20.19 | 20.19 | 20.50 | 117 | +0.93(+4.78%) |
| Aug 20, 2021 | 19.57 | 19.57 | 19.57 | 0 | +0.23(+1.16%) | |
| Aug 19, 2021 | 19.34 | 19.34 | 19.34 | 19.34 | 151 | -0.25(-1.28%) |
| Aug 18, 2021 | 19.59 | 19.59 | 19.59 | 19.59 | 138 | -2.14(-9.85%) |
| Aug 11, 2021 | 21.73 | 21.73 | 21.73 | 0 | -1.09(-4.80%) | |
| Aug 06, 2021 | 22.82 | 22.82 | 22.82 | 0 | +1.18(+5.43%) | |
| Aug 05, 2021 | 21.65 | 21.65 | 21.65 | 21.65 | 344 | -1.09(-4.79%) |
| Aug 04, 2021 | 22.74 | 22.74 | 22.74 | 22.74 | 200 | +0.03(+0.13%) |
| Jul 30, 2021 | 22.71 | 22.71 | 22.71 | 0 | +0.77(+3.51%) | |
| Jul 23, 2021 | 21.94 | 21.94 | 21.94 | 0 | +0.81(+3.83%) | |
| Jul 21, 2021 | 21.13 | 21.13 | 21.13 | 0 | -2.90(-12.07%) | |
| Jul 12, 2021 | 24.03 | 24.03 | 24.03 | 0 | +1.86(+8.39%) | |
| Jul 09, 2021 | 22.17 | 22.17 | 22.17 | 22.17 | 106 | +0.02(+0.10%) |
| Jul 02, 2021 | 22.15 | 22.15 | 22.15 | 0 | +0.15(+0.67%) |
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.