Hargreaves Lansdown plc (HRGLF)
OTCMKTS
· Delayed Price · Currency is USD
12.98
-2.15 (-14.21%)
Inactive · Last trade price
on Mar 27, 2025
Hargreaves Lansdown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - | - |
| Mar 24, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - | 3 |
| Mar 21, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - | 63 |
| Mar 20, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - | - |
| Mar 19, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - | - |
| Mar 18, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - | - |
| Mar 17, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - | - |
| Mar 14, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.35% | 703 |
| Mar 13, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Mar 12, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Mar 11, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Mar 10, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Mar 7, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Mar 6, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Mar 5, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Mar 4, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Mar 3, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 28, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 27, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 446 |
| Feb 26, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 25, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 24, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 21, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 20, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 19, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 18, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 14, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 13, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 12, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 11, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 85 |
| Feb 10, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 1 |
| Feb 7, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 6, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 5, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 4, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Feb 3, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 1 |
| Jan 31, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Jan 30, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Jan 29, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Jan 28, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Jan 27, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 25 |
| Jan 24, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Jan 23, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Jan 22, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Jan 21, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Jan 17, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | 28 |
| Jan 16, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Jan 15, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Jan 14, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Jan 13, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |