Hargreaves Lansdown plc (HRGLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:25AM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 02 Feb 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 01 Feb 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 31 Jan 2023 | 10.78 | 10.78 | 10.68 | 10.68 | 10.68 | 500 |
| 30 Jan 2023 | 10.79 | 10.79 | 10.74 | 10.74 | 10.74 | 300 |
| 27 Jan 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 26 Jan 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 25 Jan 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 24 Jan 2023 | 10.44 | 10.45 | 10.40 | 10.45 | 10.45 | 400 |
| 23 Jan 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
| 20 Jan 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 100 |
| 19 Jan 2023 | 10.83 | 10.83 | 10.78 | 10.78 | 10.78 | 400 |
| 18 Jan 2023 | 11.39 | 11.48 | 11.23 | 11.48 | 11.48 | 500 |
| 17 Jan 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 500 |
| 13 Jan 2023 | 11.07 | 11.07 | 11.03 | 11.03 | 11.03 | 1,500 |
| 12 Jan 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 200 |
| 11 Jan 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 100 |
| 10 Jan 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 09 Jan 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 100 |
| 06 Jan 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 300 |
| 05 Jan 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 100 |
| 04 Jan 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 100 |
| 03 Jan 2023 | 10.17 | 10.17 | 10.09 | 10.09 | 10.09 | 300 |
| 30 Dec 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 200 |
| 29 Dec 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 300 |
| 28 Dec 2022 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 1,400 |
| 27 Dec 2022 | 9.82 | 9.82 | 9.77 | 9.77 | 9.77 | 1,200 |
| 23 Dec 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1,000 |
| 22 Dec 2022 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 200 |
| 21 Dec 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 20 Dec 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 200 |
| 19 Dec 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 100 |
| 16 Dec 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 15 Dec 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 14 Dec 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 100 |
| 13 Dec 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 200 |
| 12 Dec 2022 | 10.22 | 10.28 | 10.22 | 10.24 | 10.24 | 1,500 |
| 09 Dec 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 200 |
| 08 Dec 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 300 |
| 07 Dec 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 500 |
| 06 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 05 Dec 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 02 Dec 2022 | 10.25 | 10.25 | 10.21 | 10.21 | 10.21 | 400 |
| 01 Dec 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 30 Nov 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 200 |
| 29 Nov 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 28 Nov 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 25 Nov 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 200 |
| 23 Nov 2022 | 9.93 | 9.93 | 9.86 | 9.88 | 9.88 | 1,300 |
| 22 Nov 2022 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 21 Nov 2022 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 18 Nov 2022 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 17 Nov 2022 | 9.36 | 9.36 | 9.32 | 9.36 | 9.36 | 800 |
| 16 Nov 2022 | 9.76 | 9.76 | 9.72 | 9.72 | 9.72 | 1,000 |
| 15 Nov 2022 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 14 Nov 2022 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 11 Nov 2022 | 11.05 | 11.05 | 10.49 | 10.49 | 10.49 | 300 |
| 10 Nov 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 09 Nov 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 08 Nov 2022 | 9.17 | 9.17 | 9.15 | 9.15 | 9.15 | 800 |
| 07 Nov 2022 | 8.98 | 9.05 | 8.93 | 8.93 | 8.93 | 1,100 |
| 04 Nov 2022 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 03 Nov 2022 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 300 |
| 02 Nov 2022 | 8.61 | 8.66 | 8.61 | 8.66 | 8.66 | 300 |
| 01 Nov 2022 | 9.06 | 9.06 | 8.60 | 8.60 | 8.60 | 300 |
| 31 Oct 2022 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 100 |
| 28 Oct 2022 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 27 Oct 2022 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 26 Oct 2022 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 200 |
| 25 Oct 2022 | 8.51 | 8.51 | 8.47 | 8.47 | 8.47 | 400 |
| 24 Oct 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 21 Oct 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 200 |
| 20 Oct 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 100 |
| 19 Oct 2022 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 100 |
| 18 Oct 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 17 Oct 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 14 Oct 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 17,200 |
| 13 Oct 2022 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 100 |
| 12 Oct 2022 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 3,600 |
| 11 Oct 2022 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 10 Oct 2022 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| 07 Oct 2022 | 9.08 | 9.08 | 9.04 | 9.04 | 9.04 | 800 |
| 06 Oct 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 200 |
| 05 Oct 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 04 Oct 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 03 Oct 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 30 Sept 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 29 Sept 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 500 |
| 28 Sept 2022 | 9.14 | 9.65 | 9.10 | 9.11 | 9.11 | 10,100 |
| 27 Sept 2022 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 400 |
| 26 Sept 2022 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 100 |
| 23 Sept 2022 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 100 |
| 22 Sept 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 22 Sept 2022 | 0.309 Dividend | |||||
| 21 Sept 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.43 | 300 |
| 20 Sept 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 8.91 | - |
| 19 Sept 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 8.91 | - |
| 16 Sept 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 8.91 | 100 |
| 15 Sept 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 8.91 | - |
| 14 Sept 2022 | 9.99 | 9.99 | 9.20 | 9.20 | 8.91 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
