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 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%)
May 02, 2016 38.41 38.41 38.41 0 +0.19(+0.50%)
Apr 27, 2016 38.22 38.22 38.22 4 -2.17(-5.37%)
Apr 25, 2016 40.39 40.39 40.39 74 +2.42(+6.37%)
Apr 21, 2016 37.97 37.97 37.97 127 -0.74(-1.91%)
Apr 20, 2016 38.71 38.71 38.71 38.71 178 -0.76(-1.93%)
Apr 18, 2016 39.47 39.47 39.47 16 -0.07(-0.18%)
Apr 14, 2016 39.54 39.54 39.54 2 +0.77(+1.99%)
Apr 12, 2016 38.77 38.77 38.77 44 +1.64(+4.42%)
Apr 11, 2016 37.13 37.13 37.13 37.13 192 +1.18(+3.28%)
Apr 07, 2016 35.95 35.95 35.95 85 -1.86(-4.92%)
Apr 06, 2016 37.81 37.81 37.81 37.81 218 -1.39(-3.55%)
Apr 04, 2016 39.20 39.20 39.20 3 -1.93(-4.69%)
Apr 01, 2016 40.93 41.13 40.93 41.13 642 +2.05(+5.25%)
Mar 30, 2016 39.08 39.08 39.08 20 +0.13(+0.33%)
Mar 29, 2016 38.95 38.95 38.95 38.95 104 +1.67(+4.48%)
Mar 24, 2016 37.28 37.28 37.28 3 -0.47(-1.25%)
Mar 23, 2016 37.75 37.75 37.75 37.75 105 +0.42(+1.13%)
Mar 21, 2016 37.33 37.33 37.33 14 -2.17(-5.49%)
Mar 17, 2016 39.50 39.50 39.50 27 +2.89(+7.89%)
Mar 16, 2016 36.61 36.61 36.61 36.61 338 -0.77(-2.06%)
Mar 15, 2016 37.38 37.38 37.38 37.38 143 -0.19(-0.51%)
Mar 14, 2016 37.57 37.57 37.57 37.57 319 -0.71(-1.85%)
Mar 10, 2016 38.28 38.28 38.28 0 +2.45(+6.84%)
Mar 09, 2016 35.83 35.83 35.83 35.83 2,460 -1.12(-3.03%)
Mar 07, 2016 36.95 36.95 36.95 36 +0.07(+0.19%)
Mar 04, 2016 36.71 36.88 36.71 36.88 200 -0.37(-0.99%)
Mar 03, 2016 36.24 37.25 36.24 37.25 5,042 -0.39(-1.04%)
Mar 02, 2016 36.34 37.64 36.34 37.64 3,351 +1.08(+2.95%)
Mar 01, 2016 36.54 36.56 36.54 36.56 891 +1.32(+3.75%)
Feb 29, 2016 35.16 35.24 35.16 35.24 415 -1.41(-3.85%)
Feb 26, 2016 35.86 36.65 35.86 36.65 656 -0.25(-0.68%)
Feb 25, 2016 35.37 36.90 35.37 36.90 8,872 +1.10(+3.07%)
Feb 24, 2016 35.45 35.80 35.45 35.80 250 -0.11(-0.31%)
Feb 23, 2016 35.91 35.91 35.91 35.91 349 -0.49(-1.35%)
Feb 22, 2016 36.33 36.40 36.33 36.40 469 -0.31(-0.84%)
Feb 19, 2016 35.87 36.71 35.87 36.71 880 -0.04(-0.11%)
Feb 18, 2016 36.73 36.75 36.73 36.75 518 -0.30(-0.81%)
Feb 17, 2016 36.55 37.05 36.55 37.05 8,925 +2.57(+7.45%)
Feb 16, 2016 34.48 34.48 34.48 34.48 628 +0.85(+2.53%)
Feb 12, 2016 33.63 33.63 33.63 0 -0.91(-2.63%)
Feb 10, 2016 34.54 34.54 34.54 0 -1.85(-5.08%)
Feb 05, 2016 36.39 36.39 36.39 0 -0.04(-0.11%)
Feb 04, 2016 36.43 36.43 36.43 36.43 184 -3.15(-7.96%)
Jan 29, 2016 39.58 39.58 39.58 1 +2.15(+5.74%)
Jan 28, 2016 37.43 37.43 37.43 37.43 253 +0.92(+2.52%)
Jan 20, 2016 36.51 36.51 36.51 0 -0.09(-0.25%)
Jan 19, 2016 36.60 36.60 36.60 36.60 103 -3.52(-8.77%)
Jan 12, 2016 40.12 40.12 40.12 0 -3.89(-8.84%)
Jan 05, 2016 44.01 44.01 44.01 82 -1.74(-3.80%)
Dec 31, 2015 45.75 45.75 45.75 0 +0.63(+1.40%)
Dec 24, 2015 45.12 45.12 45.12 3 +0.44(+0.98%)
Dec 23, 2015 44.68 44.68 44.68 44.68 292 +0.07(+0.16%)
Dec 18, 2015 44.61 44.61 44.61 2 -0.47(-1.04%)
Nov 17, 2015 45.08 45.08 45.08 3 -0.22(-0.49%)
Nov 05, 2015 45.30 45.30 45.30 3 -0.65(-1.41%)
Nov 04, 2015 45.85 45.95 45.85 45.95 205 +1.37(+3.07%)
Oct 28, 2015 44.58 44.58 44.58 77 -0.12(-0.27%)
Oct 21, 2015 44.70 44.70 44.70 0 +0.33(+0.74%)
Oct 15, 2015 44.37 44.37 44.37 0 +4.16(+10.35%)
Oct 07, 2015 40.21 40.21 40.21 42 +5.96(+17.40%)
Aug 24, 2015 34.25 34.25 34.25 1 -2.04(-5.62%)
Aug 20, 2015 36.29 36.29 36.29 59 -1.22(-3.25%)
Aug 17, 2015 37.51 37.51 37.51 0 -0.52(-1.37%)
Jul 23, 2015 38.03 38.03 38.03 0 +0.05(+0.13%)
Jul 16, 2015 37.98 37.98 37.98 1 +2.90(+8.27%)
Jul 07, 2015 35.08 35.08 35.08 29 -1.27(-3.49%)
Jul 02, 2015 36.35 36.35 36.35 0 -0.55(-1.49%)
Jun 30, 2015 36.90 36.90 36.90 0 -1.57(-4.08%)
Jun 26, 2015 38.47 38.47 38.47 2 -1.83(-4.54%)
Jun 23, 2015 40.30 40.30 40.30 17 +0.31(+0.78%)
Jun 22, 2015 39.99 39.99 39.99 39.99 193 +1.29(+3.33%)
Jun 16, 2015 38.70 38.70 38.70 0 -1.08(-2.71%)
Jun 10, 2015 39.78 39.78 39.78 1 +1.31(+3.41%)
Jun 08, 2015 38.47 38.47 38.47 0 -0.33(-0.85%)
Jun 05, 2015 38.80 38.80 38.80 38.80 145 -1.49(-3.70%)
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.