Canada Markets open in 6 hrs

Hargreaves Lansdown plc (HRGLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.84+0.16 (+1.47%)
At close: 12:16PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023------
Feb 07, 202310.8410.8410.8410.8410.84100
Feb 06, 202310.6810.6810.6810.6810.68-
Feb 03, 202310.6810.6810.6810.6810.68-
Feb 02, 202310.6810.6810.6810.6810.68-
Feb 01, 202310.6810.6810.6810.6810.68-
Jan 31, 202310.7810.7810.6810.6810.68500
Jan 30, 202310.7910.7910.7410.7410.74300
Jan 27, 202310.4510.4510.4510.4510.45-
Jan 26, 202310.4510.4510.4510.4510.45-
Jan 25, 202310.4510.4510.4510.4510.45-
Jan 24, 202310.4410.4510.4010.4510.45400
Jan 23, 202310.4410.4410.4410.4410.44100
Jan 20, 202310.4410.4410.4410.4410.44100
Jan 19, 202310.8310.8310.7810.7810.78400
Jan 18, 202311.3911.4811.2311.4811.48500
Jan 17, 202311.1111.1111.1111.1111.11500
Jan 13, 202311.0711.0711.0311.0311.031,500
Jan 12, 202310.9310.9310.9310.9310.93200
Jan 11, 202310.8510.8510.8510.8510.85100
Jan 10, 202310.4110.4110.4110.4110.41-
Jan 09, 202310.4110.4110.4110.4110.41100
Jan 06, 202310.3610.3610.3610.3610.36300
Jan 05, 202310.1410.1410.1410.1410.14100
Jan 04, 202310.2110.2110.2110.2110.21100
Jan 03, 202310.1710.1710.0910.0910.09300
Dec 30, 202210.0810.0810.0810.0810.08200
Dec 29, 202210.1010.1010.1010.1010.10300
Dec 28, 202210.3210.3210.3110.3110.311,400
Dec 27, 20229.829.829.779.779.771,200
Dec 23, 202210.0510.0510.0510.0510.051,000
Dec 22, 20229.669.669.669.669.66200
Dec 21, 20229.899.899.899.899.89-
Dec 20, 20229.899.899.899.899.89200
Dec 19, 202210.1310.1310.1310.1310.13100
Dec 16, 202210.3010.3010.3010.3010.30-
Dec 15, 202210.3010.3010.3010.3010.30-
Dec 14, 202210.3010.3010.3010.3010.30100
Dec 13, 202210.7110.7110.7110.7110.71200
Dec 12, 202210.2210.2810.2210.2410.241,500
Dec 09, 202210.3510.3510.3510.3510.35200
Dec 08, 20229.939.939.939.939.93300
Dec 07, 202210.2610.2610.2610.2610.26500
Dec 06, 202210.2110.2110.2110.2110.21-
Dec 05, 202210.2110.2110.2110.2110.21-
Dec 02, 202210.2510.2510.2110.2110.21400
Dec 01, 20229.929.929.929.929.92-
Nov 30, 20229.929.929.929.929.92200
Nov 29, 202210.3910.3910.3910.3910.39-
Nov 28, 202210.3910.3910.3910.3910.39-
Nov 25, 202210.3910.3910.3910.3910.39200
Nov 23, 20229.939.939.869.889.881,300
Nov 22, 20229.369.369.369.369.36-
Nov 21, 20229.369.369.369.369.36-
Nov 18, 20229.369.369.369.369.36-
Nov 17, 20229.369.369.329.369.36800
Nov 16, 20229.769.769.729.729.721,000
Nov 15, 202210.4910.4910.4910.4910.49-
Nov 14, 202210.4910.4910.4910.4910.49-
Nov 11, 202211.0511.0510.4910.4910.49300
Nov 10, 20229.159.159.159.159.15-
Nov 09, 20229.159.159.159.159.15-
Nov 08, 20229.179.179.159.159.15800
Nov 07, 20228.989.058.938.938.931,100
Nov 04, 20228.468.468.468.468.46-
Nov 03, 20228.468.468.468.468.46300
Nov 02, 20228.618.668.618.668.66300
Nov 01, 20229.069.068.608.608.60300
Oct 31, 20228.798.798.798.798.79100
Oct 28, 20228.578.578.578.578.57-
Oct 27, 20228.578.578.578.578.57-
Oct 26, 20228.578.578.578.578.57200
Oct 25, 20228.518.518.478.478.47400
Oct 24, 20227.967.967.967.967.96-
Oct 21, 20227.967.967.967.967.96200
Oct 20, 20228.238.238.238.238.23100
Oct 19, 20228.248.248.248.248.24100
Oct 18, 20228.688.688.688.688.68-
Oct 17, 20228.688.688.688.688.68-
Oct 14, 20228.688.688.688.688.6817,200
Oct 13, 20228.488.488.488.488.48100
Oct 12, 20228.398.398.398.398.393,600
Oct 11, 20229.049.049.049.049.04-
Oct 10, 20229.049.049.049.049.04-
Oct 07, 20229.089.089.049.049.04800
Oct 06, 202210.1310.1310.1310.1310.13200
Oct 05, 20229.459.459.459.459.45-
Oct 04, 20229.459.459.459.459.45-
Oct 03, 20229.459.459.459.459.45-
Sept 30, 20229.459.459.459.459.45-
Sept 29, 20229.459.459.459.459.45500
Sept 28, 20229.149.659.109.119.1110,100
Sept 27, 20229.029.029.029.029.02400
Sept 26, 20228.998.998.998.998.99100
Sept 23, 20228.598.598.598.598.59100
Sept 22, 20229.749.749.749.749.74-
Sept 21, 20229.749.749.749.749.74300
Sept 20, 20229.209.209.209.209.20-
Sept 19, 20229.209.209.209.209.20-
Sept 16, 20229.209.209.209.209.20100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...