Hargreaves Lansdown plc (HRGLF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 25 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 24 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 23 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 22 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 19 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 18 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 17 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 16 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 15 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 12 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 11 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 10 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 09 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 08 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 05 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 03 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 02 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 01 Jul 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 28 Jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1,000 |
| 27 Jun 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 100 |
| 26 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 25 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 24 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 21 Jun 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 400 |
| 20 Jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 18 Jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 17 Jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 14 Jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 13 Jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 12 Jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 100 |
| 11 Jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 10 Jun 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3,300 |
| 07 Jun 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 06 Jun 2024 | 13.91 | 14.25 | 13.91 | 14.25 | 14.25 | 400 |
| 05 Jun 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 04 Jun 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 200 |
| 03 Jun 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 31 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 30 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 29 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 28 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 24 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 100 |
| 23 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 100 |
| 22 May 2024 | 12.22 | 12.27 | 11.98 | 12.27 | 12.27 | 500 |
| 21 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 20 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 17 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 16 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 15 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 14 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 13 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 10 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 09 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 08 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 3,400 |
| 07 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 500 |
| 06 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 03 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 02 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 01 May 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 30 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 29 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 26 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 25 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 24 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 23 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 22 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 19 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 18 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 100 |
| 17 Apr 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 300 |
| 16 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 15 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 12 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 11 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 10 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1,800 |
| 09 Apr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 6,400 |
| 08 Apr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 05 Apr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 04 Apr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 03 Apr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 02 Apr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 01 Apr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 28 Mar 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 11,500 |
| 27 Mar 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 26 Mar 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 25 Mar 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 22 Mar 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 21 Mar 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
| 20 Mar 2024 | 8.89 | 8.92 | 8.89 | 8.92 | 8.92 | 800 |
| 19 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 18 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 15 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 14 Mar 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 200 |
| 13 Mar 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 200 |
| 12 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1,200 |
| 11 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1,100 |
| 08 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 07 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,600 |
| 06 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 05 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.