New Zealand markets closed

Hargreaves Lansdown plc (HRGLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.680.00 (0.00%)
At close: 11:25AM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202310.6810.6810.6810.6810.68-
02 Feb 202310.6810.6810.6810.6810.68-
01 Feb 202310.6810.6810.6810.6810.68-
31 Jan 202310.7810.7810.6810.6810.68500
30 Jan 202310.7910.7910.7410.7410.74300
27 Jan 202310.4510.4510.4510.4510.45-
26 Jan 202310.4510.4510.4510.4510.45-
25 Jan 202310.4510.4510.4510.4510.45-
24 Jan 202310.4410.4510.4010.4510.45400
23 Jan 202310.4410.4410.4410.4410.44100
20 Jan 202310.4410.4410.4410.4410.44100
19 Jan 202310.8310.8310.7810.7810.78400
18 Jan 202311.3911.4811.2311.4811.48500
17 Jan 202311.1111.1111.1111.1111.11500
13 Jan 202311.0711.0711.0311.0311.031,500
12 Jan 202310.9310.9310.9310.9310.93200
11 Jan 202310.8510.8510.8510.8510.85100
10 Jan 202310.4110.4110.4110.4110.41-
09 Jan 202310.4110.4110.4110.4110.41100
06 Jan 202310.3610.3610.3610.3610.36300
05 Jan 202310.1410.1410.1410.1410.14100
04 Jan 202310.2110.2110.2110.2110.21100
03 Jan 202310.1710.1710.0910.0910.09300
30 Dec 202210.0810.0810.0810.0810.08200
29 Dec 202210.1010.1010.1010.1010.10300
28 Dec 202210.3210.3210.3110.3110.311,400
27 Dec 20229.829.829.779.779.771,200
23 Dec 202210.0510.0510.0510.0510.051,000
22 Dec 20229.669.669.669.669.66200
21 Dec 20229.899.899.899.899.89-
20 Dec 20229.899.899.899.899.89200
19 Dec 202210.1310.1310.1310.1310.13100
16 Dec 202210.3010.3010.3010.3010.30-
15 Dec 202210.3010.3010.3010.3010.30-
14 Dec 202210.3010.3010.3010.3010.30100
13 Dec 202210.7110.7110.7110.7110.71200
12 Dec 202210.2210.2810.2210.2410.241,500
09 Dec 202210.3510.3510.3510.3510.35200
08 Dec 20229.939.939.939.939.93300
07 Dec 202210.2610.2610.2610.2610.26500
06 Dec 202210.2110.2110.2110.2110.21-
05 Dec 202210.2110.2110.2110.2110.21-
02 Dec 202210.2510.2510.2110.2110.21400
01 Dec 20229.929.929.929.929.92-
30 Nov 20229.929.929.929.929.92200
29 Nov 202210.3910.3910.3910.3910.39-
28 Nov 202210.3910.3910.3910.3910.39-
25 Nov 202210.3910.3910.3910.3910.39200
23 Nov 20229.939.939.869.889.881,300
22 Nov 20229.369.369.369.369.36-
21 Nov 20229.369.369.369.369.36-
18 Nov 20229.369.369.369.369.36-
17 Nov 20229.369.369.329.369.36800
16 Nov 20229.769.769.729.729.721,000
15 Nov 202210.4910.4910.4910.4910.49-
14 Nov 202210.4910.4910.4910.4910.49-
11 Nov 202211.0511.0510.4910.4910.49300
10 Nov 20229.159.159.159.159.15-
09 Nov 20229.159.159.159.159.15-
08 Nov 20229.179.179.159.159.15800
07 Nov 20228.989.058.938.938.931,100
04 Nov 20228.468.468.468.468.46-
03 Nov 20228.468.468.468.468.46300
02 Nov 20228.618.668.618.668.66300
01 Nov 20229.069.068.608.608.60300
31 Oct 20228.798.798.798.798.79100
28 Oct 20228.578.578.578.578.57-
27 Oct 20228.578.578.578.578.57-
26 Oct 20228.578.578.578.578.57200
25 Oct 20228.518.518.478.478.47400
24 Oct 20227.967.967.967.967.96-
21 Oct 20227.967.967.967.967.96200
20 Oct 20228.238.238.238.238.23100
19 Oct 20228.248.248.248.248.24100
18 Oct 20228.688.688.688.688.68-
17 Oct 20228.688.688.688.688.68-
14 Oct 20228.688.688.688.688.6817,200
13 Oct 20228.488.488.488.488.48100
12 Oct 20228.398.398.398.398.393,600
11 Oct 20229.049.049.049.049.04-
10 Oct 20229.049.049.049.049.04-
07 Oct 20229.089.089.049.049.04800
06 Oct 202210.1310.1310.1310.1310.13200
05 Oct 20229.459.459.459.459.45-
04 Oct 20229.459.459.459.459.45-
03 Oct 20229.459.459.459.459.45-
30 Sept 20229.459.459.459.459.45-
29 Sept 20229.459.459.459.459.45500
28 Sept 20229.149.659.109.119.1110,100
27 Sept 20229.029.029.029.029.02400
26 Sept 20228.998.998.998.998.99100
23 Sept 20228.598.598.598.598.59100
22 Sept 20229.749.749.749.749.74-
22 Sept 20220.309 Dividend
21 Sept 20229.749.749.749.749.43300
20 Sept 20229.209.209.209.208.91-
19 Sept 20229.209.209.209.208.91-
16 Sept 20229.209.209.209.208.91100
15 Sept 20229.209.209.209.208.91-
14 Sept 20229.999.999.209.208.91500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...