New Zealand markets closed

Hargreaves Lansdown plc (HRGLF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
14.190.00 (0.00%)
At close: 11:51AM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202413.9013.9013.9013.9013.90-
13 Jun 202413.9013.9013.9013.9013.90-
12 Jun 202413.9013.9013.9013.9013.90100
11 Jun 202413.9013.9013.9013.9013.90-
10 Jun 202413.9013.9013.9013.9013.903,300
07 Jun 202414.2514.2514.2514.2514.25-
06 Jun 202413.9114.2513.9114.2514.25400
05 Jun 202413.8613.8613.8613.8613.86-
04 Jun 202413.8613.8613.8613.8613.86200
03 Jun 202414.1914.1914.1914.1914.19-
31 May 202414.1914.1914.1914.1914.19-
30 May 202414.1914.1914.1914.1914.19-
29 May 202414.1914.1914.1914.1914.19-
28 May 202414.1914.1914.1914.1914.19-
24 May 202414.1914.1914.1914.1914.19100
23 May 202414.1914.1914.1914.1914.19100
22 May 202412.2212.2711.9812.2712.27500
21 May 20249.119.119.119.119.11-
20 May 20249.119.119.119.119.11-
17 May 20249.119.119.119.119.11-
16 May 20249.119.119.119.119.11-
15 May 20249.119.119.119.119.11-
14 May 20249.119.119.119.119.11-
13 May 20249.119.119.119.119.11-
10 May 20249.119.119.119.119.11-
09 May 20249.119.119.119.119.11-
08 May 20249.119.119.119.119.113,400
07 May 20249.119.119.119.119.11500
06 May 20249.119.119.119.119.11-
03 May 20249.119.119.119.119.11-
02 May 20249.119.119.119.119.11-
01 May 20249.119.119.119.119.11-
30 Apr 20249.119.119.119.119.11-
29 Apr 20249.119.119.119.119.11-
26 Apr 20249.119.119.119.119.11-
25 Apr 20249.119.119.119.119.11-
24 Apr 20249.119.119.119.119.11-
23 Apr 20249.119.119.119.119.11-
22 Apr 20249.119.119.119.119.11-
19 Apr 20249.119.119.119.119.11-
18 Apr 20249.119.119.119.119.11100
17 Apr 20248.978.978.978.978.97300
16 Apr 20249.279.279.279.279.27-
15 Apr 20249.279.279.279.279.27-
12 Apr 20249.279.279.279.279.27-
11 Apr 20249.279.279.279.279.27-
10 Apr 20249.279.279.279.279.271,800
09 Apr 20249.359.359.359.359.356,400
08 Apr 20248.928.928.928.928.92-
05 Apr 20248.928.928.928.928.92-
04 Apr 20248.928.928.928.928.92-
03 Apr 20248.928.928.928.928.92-
02 Apr 20248.928.928.928.928.92-
01 Apr 20248.928.928.928.928.92-
28 Mar 20248.928.928.928.928.9211,500
27 Mar 20248.928.928.928.928.92-
26 Mar 20248.928.928.928.928.92-
25 Mar 20248.928.928.928.928.92-
22 Mar 20248.928.928.928.928.92-
21 Mar 20248.928.928.928.928.92-
20 Mar 20248.898.928.898.928.92800
19 Mar 20249.139.139.139.139.13-
18 Mar 20249.139.139.139.139.13-
15 Mar 20249.139.139.139.139.13-
14 Mar 20249.139.139.139.139.13200
13 Mar 20249.259.259.259.259.25200
12 Mar 20249.409.409.409.409.401,200
11 Mar 20249.409.409.409.409.401,100
08 Mar 20249.509.509.509.509.50-
07 Mar 20249.509.509.509.509.501,600
06 Mar 20249.529.529.529.529.52-
05 Mar 20249.529.529.529.529.52100
04 Mar 20249.499.529.499.529.52300
01 Mar 20249.179.179.179.179.17200
29 Feb 20249.239.239.239.239.23700
29 Feb 20240.167 Dividend
28 Feb 20249.609.609.599.599.421,300
27 Feb 20249.519.519.519.519.34100
26 Feb 20249.469.469.469.469.30-
23 Feb 20249.469.469.469.469.30100
22 Feb 202410.1210.1210.1210.129.94-
21 Feb 202410.1210.1210.1210.129.94200
20 Feb 202410.1310.1310.1310.139.95200
16 Feb 202410.5210.5210.5210.5210.33-
15 Feb 202410.5210.5210.2510.5210.33900
14 Feb 202410.4410.4410.4410.4410.26200
13 Feb 202410.3010.3010.3010.3010.12-
12 Feb 202410.3010.3010.3010.3010.12200
09 Feb 202410.1610.1610.1610.169.99300
08 Feb 20249.669.669.669.669.49-
07 Feb 20249.669.669.669.669.49-
06 Feb 20249.669.669.669.669.49200
05 Feb 20249.629.629.629.629.45100
02 Feb 20249.649.649.649.649.47-
01 Feb 20249.649.649.649.649.47200
31 Jan 20249.979.979.979.979.79300
30 Jan 20249.639.639.639.639.46-
29 Jan 20249.639.639.639.639.46200
26 Jan 20249.529.529.529.529.35-
25 Jan 20249.529.529.529.529.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...