Canada markets closed

Hargreaves Lansdown plc (HRGLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.270.00 (0.00%)
At close: 03:16PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20249.279.279.279.279.27-
Apr 12, 20249.279.279.279.279.27-
Apr 11, 20249.279.279.279.279.27-
Apr 10, 20249.279.279.279.279.271,800
Apr 09, 20249.359.359.359.359.356,400
Apr 08, 20248.928.928.928.928.92-
Apr 05, 20248.928.928.928.928.92-
Apr 04, 20248.928.928.928.928.92-
Apr 03, 20248.928.928.928.928.92-
Apr 02, 20248.928.928.928.928.92-
Apr 01, 20248.928.928.928.928.92-
Mar 28, 20248.928.928.928.928.9211,500
Mar 27, 20248.928.928.928.928.92-
Mar 26, 20248.928.928.928.928.92-
Mar 25, 20248.928.928.928.928.92-
Mar 22, 20248.928.928.928.928.92-
Mar 21, 20248.928.928.928.928.92-
Mar 20, 20248.898.928.898.928.92800
Mar 19, 20249.139.139.139.139.13-
Mar 18, 20249.139.139.139.139.13-
Mar 15, 20249.139.139.139.139.13-
Mar 14, 20249.139.139.139.139.13200
Mar 13, 20249.259.259.259.259.25200
Mar 12, 20249.409.409.409.409.401,200
Mar 11, 20249.409.409.409.409.401,100
Mar 08, 20249.509.509.509.509.50-
Mar 07, 20249.509.509.509.509.501,600
Mar 06, 20249.529.529.529.529.52-
Mar 05, 20249.529.529.529.529.52100
Mar 04, 20249.499.529.499.529.52300
Mar 01, 20249.179.179.179.179.17200
Feb 29, 20249.239.239.239.239.23700
Feb 29, 20240.167 Dividend
Feb 28, 20249.609.609.599.599.421,300
Feb 27, 20249.519.519.519.519.34100
Feb 26, 20249.469.469.469.469.30-
Feb 23, 20249.469.469.469.469.30100
Feb 22, 202410.1210.1210.1210.129.94-
Feb 21, 202410.1210.1210.1210.129.94200
Feb 20, 202410.1310.1310.1310.139.95200
Feb 16, 202410.5210.5210.5210.5210.33-
Feb 15, 202410.5210.5210.2510.5210.33900
Feb 14, 202410.4410.4410.4410.4410.26200
Feb 13, 202410.3010.3010.3010.3010.12-
Feb 12, 202410.3010.3010.3010.3010.12200
Feb 09, 202410.1610.1610.1610.169.99300
Feb 08, 20249.669.669.669.669.49-
Feb 07, 20249.669.669.669.669.49-
Feb 06, 20249.669.669.669.669.49200
Feb 05, 20249.629.629.629.629.45100
Feb 02, 20249.649.649.649.649.47-
Feb 01, 20249.649.649.649.649.47200
Jan 31, 20249.979.979.979.979.79300
Jan 30, 20249.639.639.639.639.46-
Jan 29, 20249.639.639.639.639.46200
Jan 26, 20249.529.529.529.529.35-
Jan 25, 20249.529.529.529.529.35-
Jan 24, 20249.529.529.529.529.35200
Jan 23, 20249.349.349.349.349.17200
Jan 22, 20249.359.359.359.359.191,700
Jan 19, 20249.329.329.329.329.16100
Jan 18, 20249.029.029.029.028.86-
Jan 17, 20249.029.029.029.028.86-
Jan 16, 20249.029.029.029.028.861,200
Jan 12, 20249.529.529.529.529.355,800
Jan 11, 20249.409.409.409.409.24-
Jan 10, 20249.409.409.409.409.241,100
Jan 09, 20249.219.219.219.219.05-
Jan 08, 20249.219.219.219.219.05-
Jan 05, 20249.219.219.219.219.05-
Jan 04, 20249.219.219.219.219.05-
Jan 03, 20248.759.218.759.219.051,300
Jan 02, 20249.309.309.309.309.14-
Dec 29, 20239.319.319.269.309.147,200
Dec 28, 20239.009.229.009.229.065,900
Dec 27, 20239.379.379.379.379.21100
Dec 26, 20239.039.039.039.038.87-
Dec 22, 20239.009.099.009.038.872,900
Dec 21, 20239.059.148.728.728.572,400
Dec 20, 20238.868.868.868.868.71100
Dec 19, 20238.739.148.639.148.983,700
Dec 18, 20239.559.559.559.559.38-
Dec 15, 20239.559.559.559.559.38-
Dec 14, 20239.469.559.469.559.38600
Dec 13, 20238.938.938.938.938.77100
Dec 12, 20238.988.988.988.988.83200
Dec 11, 20239.429.429.429.429.26-
Dec 08, 20239.429.429.429.429.2610,700
Dec 07, 20239.259.289.259.289.121,200
Dec 06, 20239.259.259.259.259.09300
Dec 05, 20238.758.758.758.758.60-
Dec 04, 20238.758.758.758.758.60300
Dec 01, 20239.009.009.009.008.841,600
Nov 30, 20239.489.489.489.489.31900
Nov 29, 20238.518.518.518.518.36-
Nov 28, 20238.518.518.518.518.36-
Nov 27, 20238.798.798.508.518.361,200
Nov 24, 20238.438.438.438.438.28-
Nov 22, 20238.858.858.438.438.282,400
Nov 21, 20238.958.958.958.958.79-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...