New Zealand markets close in 5 hours 51 minutes

Hargreaves Lansdown plc (HRGLF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.97-0.30 (-3.29%)
At close: 03:41PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20248.978.978.978.978.97265
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-
24 Jan 20249.529.529.529.529.35200
23 Jan 20249.349.349.349.349.17200
22 Jan 20249.359.359.359.359.191,700
19 Jan 20249.329.329.329.329.16100
18 Jan 20249.029.029.029.028.86-
17 Jan 20249.029.029.029.028.86-
16 Jan 20249.029.029.029.028.861,200
12 Jan 20249.529.529.529.529.355,800
11 Jan 20249.409.409.409.409.24-
10 Jan 20249.409.409.409.409.241,100
09 Jan 20249.219.219.219.219.05-
08 Jan 20249.219.219.219.219.05-
05 Jan 20249.219.219.219.219.05-
04 Jan 20249.219.219.219.219.05-
03 Jan 20248.759.218.759.219.051,300
02 Jan 20249.309.309.309.309.14-
29 Dec 20239.319.319.269.309.147,200
28 Dec 20239.009.229.009.229.065,900
27 Dec 20239.379.379.379.379.21100
26 Dec 20239.039.039.039.038.87-
22 Dec 20239.009.099.009.038.872,900
21 Dec 20239.059.148.728.728.572,400
20 Dec 20238.868.868.868.868.71100
19 Dec 20238.739.148.639.148.983,700
18 Dec 20239.559.559.559.559.38-
15 Dec 20239.559.559.559.559.38-
14 Dec 20239.469.559.469.559.38600
13 Dec 20238.938.938.938.938.77100
12 Dec 20238.988.988.988.988.83200
11 Dec 20239.429.429.429.429.26-
08 Dec 20239.429.429.429.429.2610,700
07 Dec 20239.259.289.259.289.121,200
06 Dec 20239.259.259.259.259.09300
05 Dec 20238.758.758.758.758.60-
04 Dec 20238.758.758.758.758.60300
01 Dec 20239.009.009.009.008.841,600
30 Nov 20239.489.489.489.489.31900
29 Nov 20238.518.518.518.518.36-
28 Nov 20238.518.518.518.518.36-
27 Nov 20238.798.798.508.518.361,200
24 Nov 20238.438.438.438.438.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...