Hargreaves Lansdown PLC (PK) (HRGLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 3.80228136882 | 13.15 | 13.65 | 13.15 | 147 | 13.15 | CS |
| 4 | 0.5 | 3.80228136882 | 13.15 | 13.65 | 13.15 | 147 | 13.15 | CS |
| 12 | -0.95 | -6.50684931507 | 14.6 | 14.6 | 13.15 | 2275 | 14.50913036 | CS |
| 26 | 0.15 | 1.11111111111 | 13.5 | 14.6 | 12.8 | 4171 | 14.42635118 | CS |
| 52 | 4.665 | 51.9198664441 | 8.985 | 14.6 | 8.63 | 1826 | 12.18666816 | CS |
| 156 | -3.101 | -18.5123276222 | 16.751 | 18.6912 | 7.96 | 1310 | 10.96742434 | CS |
| 260 | -12.68 | -48.1579946829 | 26.33 | 27.71 | 7.96 | 1263 | 12.46220209 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734042480 | 13.65 | 0.5 | 3.80 | 13.65 | 13.65 | 13.65 | 428 |
| 1733955900 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1733869500 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1733783100 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1733523900 | 13.15 | 0 | 0.00 | 13.15 | 13.15 | 13.15 | 0 |
| 1733437500 | 13.15 | -0.5 | -3.68 | 13.15 | 13.15 | 13.15 | 147 |
| 1733347500 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1733261100 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1733174700 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1732915500 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1732742700 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1732656300 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1732569900 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1732310700 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1732224300 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1732137900 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1732051500 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1731965100 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1731705900 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1731619500 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1731533100 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1731446700 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1731360300 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1731101100 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1731014700 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1730928300 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1730841900 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1730755500 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1730496300 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1730409900 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1730323500 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1730237100 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1730150700 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1729891500 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1729805100 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1729718700 | 13.652 | 0 | 0.00 | 13.652 | 13.652 | 13.652 | 0 |
| 1729632300 | 13.652 | -0.3 | -2.14 | 13.652 | 13.652 | 13.652 | 1000 |
| 1729546080 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1729286880 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1729200480 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1729114080 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1729027680 | 13.95 | -0.23 | -1.61 | 13.95 | 13.95 | 13.95 | 100 |
| 1728941100 | 14.1789 | 0 | 0.00 | 14.1789 | 14.1789 | 14.1789 | 0 |
| 1728681900 | 14.1789 | 0.97 | 7.33 | 14.1789 | 14.1789 | 14.1789 | 109 |
| 1728595560 | 13.21 | -1.39 | -9.52 | 13.21 | 13.21 | 13.21 | 126 |
| 1728509400 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1728423000 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1728336600 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1728077400 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1727991000 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1727904600 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1727818200 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1727731800 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1727472600 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1727386200 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 4225 |
| 1727299620 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1727213220 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1727126820 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1726867620 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1726781220 | 14.6 | 0.52 | 3.69 | 14.6 | 14.6 | 14.6 | 10219 |
| 1726669800 | 14.08 | 0 | 0.00 | 14.08 | 14.08 | 14.08 | 0 |
| 1726583400 | 14.08 | 0 | 0.00 | 14.08 | 14.08 | 14.08 | 0 |
| 1726497000 | 14.08 | 0 | 0.00 | 14.08 | 14.08 | 14.08 | 0 |
| 1726237800 | 14.08 | 0 | 0.00 | 14.08 | 14.08 | 14.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
