Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hargreave (HHV) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Aug 2025 (Thu) 33.20 33.20 33.20 33.20 0
13th Aug 2025 (Wed) 33.40 33.40 33.40 33.40 139,389
12th Aug 2025 (Tue) 33.40 33.40 33.40 33.40 0
11th Aug 2025 (Mon) 33.40 33.40 33.40 33.40 11,904
8th Aug 2025 (Fri) 33.40 33.40 33.40 33.40 0
7th Aug 2025 (Thu) 33.40 33.40 33.40 33.40 0
6th Aug 2025 (Wed) 33.40 33.40 33.40 33.40 13,116
5th Aug 2025 (Tue) 33.40 33.40 33.40 33.40 0
4th Aug 2025 (Mon) 33.40 33.40 33.40 33.40 24
1st Aug 2025 (Fri) 33.40 33.40 33.40 33.40 12,189
31st Jul 2025 (Thu) 33.40 33.40 33.40 33.40 0
30th Jul 2025 (Wed) 33.40 33.40 33.40 33.40 86,325
29th Jul 2025 (Tue) 33.40 33.40 33.40 33.40 4,294
28th Jul 2025 (Mon) 33.40 33.40 33.40 33.40 38
25th Jul 2025 (Fri) 33.40 33.40 33.40 33.40 76,906
24th Jul 2025 (Thu) 33.40 33.40 33.40 33.40 0
23rd Jul 2025 (Wed) 33.40 33.40 33.40 33.40 52,449
22nd Jul 2025 (Tue) 33.40 33.40 33.40 33.40 0
21st Jul 2025 (Mon) 33.40 33.40 33.40 33.40 0
18th Jul 2025 (Fri) 33.40 33.40 33.40 33.40 5,150
17th Jul 2025 (Thu) 33.40 33.40 33.40 33.40 0
16th Jul 2025 (Wed) 33.40 33.40 33.40 33.40 15,765
15th Jul 2025 (Tue) 33.40 33.40 33.40 33.40 0
14th Jul 2025 (Mon) 33.40 33.40 33.40 33.40 19,617
11th Jul 2025 (Fri) 33.40 33.40 33.40 33.40 15,765
10th Jul 2025 (Thu) 33.40 33.40 33.40 33.40 0
9th Jul 2025 (Wed) 33.60 33.60 33.60 33.60 28,292
8th Jul 2025 (Tue) 33.60 33.60 33.60 33.60 0
7th Jul 2025 (Mon) 33.60 33.60 33.60 33.60 0
4th Jul 2025 (Fri) 33.60 33.60 33.60 33.60 25,554
3rd Jul 2025 (Thu) 33.60 33.60 33.60 33.60 24,644
2nd Jul 2025 (Wed) 33.60 33.60 33.60 33.60 92,225
1st Jul 2025 (Tue) 34.10 34.10 33.60 33.60 39,505
30th Jun 2025 (Mon) 34.10 34.10 34.10 34.10 19,791
27th Jun 2025 (Fri) 34.10 34.10 34.10 34.10 46,804
26th Jun 2025 (Thu) 34.10 34.10 34.10 34.10 0
25th Jun 2025 (Wed) 34.10 34.10 34.10 34.10 160,291
24th Jun 2025 (Tue) 34.10 34.10 34.10 34.10 0
23rd Jun 2025 (Mon) 34.10 34.10 34.10 34.10 10,000
20th Jun 2025 (Fri) 34.10 34.10 34.10 34.10 8,280
19th Jun 2025 (Thu) 34.10 34.10 34.10 34.10 0
18th Jun 2025 (Wed) 34.10 34.10 34.10 34.10 3,718
17th Jun 2025 (Tue) 33.50 34.10 33.50 34.10 0
16th Jun 2025 (Mon) 34.00 34.00 34.00 34.00 0
FTSE 100 Latest
Value9,138.90
Change-38.34