Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HARL.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 9.25 | -0.25 | -2.63% | 9.50 | 10.00 | 8.95 | 442,301 |
| May 16 2024 | 9.50 | -0.75 | -7.32% | 10.25 | 10.50 | 8.50 | 419,181 |
| May 15 2024 | 10.25 | -1.75 | -14.58% | 12.00 | 12.00 | 8.075 | 1,109,648 |
| May 14 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.00 | 11.50 | 34,157 |
| May 13 2024 | 12.00 | -0.75 | -5.88% | 12.75 | 12.75 | 11.50 | 28,892 |
| May 10 2024 | 12.75 | 0.00 | 0.00% | 12.75 | 12.75 | 12.16 | 71,943 |
| May 09 2024 | 12.75 | 0.00 | 0.00% | 12.75 | 12.75 | 12.40 | 32,639 |
| May 08 2024 | 12.75 | 0.00 | 0.00% | 12.75 | 12.75 | 12.3222 | 213,897 |
| May 07 2024 | 12.75 | 0.00 | 0.00% | 12.75 | 13.10 | 12.50 | 45,698 |
| May 03 2024 | 12.75 | 0.00 | 0.00% | 12.75 | 12.75 | 12.50 | 0.00 |
| May 02 2024 | 12.75 | 0.00 | 0.00% | 12.75 | 12.75 | 12.50 | 0.00 |
| May 01 2024 | 12.75 | 0.00 | 0.00% | 12.75 | 12.75 | 12.50 | 23,574 |
| Apr 30 2024 | 12.75 | 0.00 | 0.00% | 12.75 | 13.08 | 12.50 | 114,109 |
| Apr 29 2024 | 12.75 | 0.00 | 0.00% | 12.75 | 12.77 | 12.50 | 39,248 |
| Apr 26 2024 | 12.75 | -0.25 | -1.92% | 13.00 | 13.50 | 12.50 | 0.00 |
| Apr 25 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.50 | 13.00 | 0.00 |
| Apr 24 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.50 | 12.505 | 15,000 |
| Apr 23 2024 | 13.00 | -0.25 | -1.89% | 13.25 | 13.50 | 12.625 | 77,500 |
| Apr 22 2024 | 13.25 | 0.50 | 3.92% | 12.75 | 13.50 | 12.75 | 40,623 |
| Apr 19 2024 | 12.75 | 0.00 | 0.00% | 12.75 | 13.00 | 12.75 | 0.00 |
| Apr 18 2024 | 12.75 | 0.00 | 0.00% | 12.75 | 13.00 | 12.75 | 8,120 |
| Apr 17 2024 | 12.75 | -0.25 | -1.92% | 13.00 | 13.295 | 12.50 | 68,860 |
| Apr 16 2024 | 13.00 | 0.75 | 6.12% | 12.25 | 13.4222 | 12.25 | 340,656 |
| Apr 15 2024 | 12.25 | 0.50 | 4.26% | 11.75 | 12.82 | 11.75 | 21,357 |
| Apr 12 2024 | 11.75 | 0.25 | 2.17% | 11.50 | 12.25 | 11.41 | 176,731 |
| Apr 11 2024 | 11.50 | 0.25 | 2.22% | 11.25 | 11.825 | 11.25 | 81,965 |
| Apr 10 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.45 | 11.20 | 280,682 |
| Apr 09 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.30 | 11.085 | 154,174 |
| Apr 08 2024 | 11.25 | 0.25 | 2.27% | 11.00 | 11.75 | 11.00 | 481,298 |
| Apr 05 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.25 | 11.00 | 12,964 |
| Apr 04 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.25 | 11.00 | 0.00 |
| Apr 03 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.25 | 11.00 | 0.00 |
| Apr 02 2024 | 11.00 | 0.50 | 4.76% | 10.50 | 11.25 | 10.05 | 161,835 |
| Mar 28 2024 | 10.50 | 0.50 | 5.00% | 10.00 | 10.50 | 9.75 | 165,424 |
| Mar 27 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 9.75 | 43,535 |
| Mar 26 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.25 | 9.75 | 63,636 |
| Mar 25 2024 | 10.00 | -0.75 | -6.98% | 10.75 | 10.75 | 9.75 | 20,230 |
| Mar 22 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 0.00 |
| Mar 21 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.22 | 6,397 |
| Mar 20 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.1555 | 87,511 |
| Mar 19 2024 | 10.75 | -0.50 | -4.44% | 11.25 | 11.25 | 10.75 | 91,801 |
| Mar 18 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 10.78 | 9,220 |
| Mar 15 2024 | 11.25 | -0.25 | -2.17% | 11.50 | 11.75 | 11.165 | 155,412 |
| Mar 14 2024 | 11.50 | 0.00 | 0.00% | 11.75 | 11.75 | 11.50 | 0.00 |
| Mar 13 2024 | 11.50 | -0.25 | -2.13% | 11.75 | 11.75 | 11.16 | 174,871 |
| Mar 12 2024 | 11.75 | -0.50 | -4.08% | 12.25 | 12.25 | 11.505 | 52,300 |
| Mar 11 2024 | 12.25 | 0.00 | 0.00% | 12.00 | 12.49 | 11.75 | 119,821 |
| Mar 08 2024 | 12.25 | 1.25 | 11.36% | 11.00 | 12.78 | 10.75 | 184,117 |
| Mar 07 2024 | 11.00 | -1.00 | -8.33% | 12.00 | 12.00 | 10.75 | 94,981 |
| Mar 06 2024 | 12.00 | 0.00 | 0.00% | 12.50 | 13.45 | 11.75 | 434,524 |
| Mar 05 2024 | 12.00 | 2.00 | 20.00% | 10.50 | 12.25 | 10.50 | 874,637 |
| Mar 04 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.25 | 9.75 | 178,756 |
| Mar 01 2024 | 10.00 | -0.25 | -2.44% | 10.25 | 10.25 | 9.75 | 84,602 |
| Feb 29 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.14 | 197,728 |
| Feb 28 2024 | 10.25 | 0.25 | 2.50% | 10.00 | 10.50 | 9.75 | 127,250 |
| Feb 27 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.25 | 9.75 | 32,915 |
| Feb 26 2024 | 10.00 | -0.50 | -4.76% | 10.50 | 12.50 | 9.75 | 0.00 |
| Feb 23 2024 | 10.50 | -0.25 | -2.33% | 10.75 | 12.50 | 10.14 | 16,223 |
| Feb 22 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 12.50 | 10.75 | 0.00 |
| Feb 21 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 12.50 | 10.17 | 59,858 |
| Feb 20 2024 | 10.75 | -0.50 | -4.44% | 11.25 | 12.75 | 10.503 | 9,626 |
| Feb 19 2024 | 11.25 | 0.00 | 0.00% | 11.25 | 11.25 | 11.25 | 0.00 |
