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
28th Mar 2025 (Fri) 33.80 33.80 33.80 33.80 10,246
27th Mar 2025 (Thu) 33.80 33.80 33.80 33.80 33
26th Mar 2025 (Wed) 33.80 33.80 33.80 33.80 52,722
25th Mar 2025 (Tue) 33.80 33.80 33.80 33.80 6,660
24th Mar 2025 (Mon) 33.80 33.80 33.80 33.80 12,519
21st Mar 2025 (Fri) 33.80 33.80 33.80 33.80 55,491
20th Mar 2025 (Thu) 33.80 33.80 33.80 33.80 0
19th Mar 2025 (Wed) 33.80 33.80 33.80 33.80 206,739
18th Mar 2025 (Tue) 34.60 34.60 33.80 33.80 0
17th Mar 2025 (Mon) 34.60 34.60 34.60 34.60 19,604
14th Mar 2025 (Fri) 34.60 34.60 34.60 34.60 0
13th Mar 2025 (Thu) 34.60 34.60 34.60 34.60 11,484
12th Mar 2025 (Wed) 34.60 34.60 34.60 34.60 529,470
11th Mar 2025 (Tue) 34.60 34.60 34.60 34.60 0
10th Mar 2025 (Mon) 34.60 34.60 34.60 34.60 2,828
7th Mar 2025 (Fri) 34.60 34.60 34.60 34.60 60,321
6th Mar 2025 (Thu) 34.60 34.60 34.60 34.60 9,768
5th Mar 2025 (Wed) 34.60 34.60 34.60 34.60 25,247
4th Mar 2025 (Tue) 34.60 34.60 34.60 34.60 21,636
3rd Mar 2025 (Mon) 35.00 35.00 34.60 34.60 61,347
28th Feb 2025 (Fri) 35.00 35.00 35.00 35.00 50,459
27th Feb 2025 (Thu) 35.00 35.00 35.00 35.00 63,016
26th Feb 2025 (Wed) 35.00 35.00 35.00 35.00 6,974
25th Feb 2025 (Tue) 35.50 35.50 35.00 35.00 52,718
24th Feb 2025 (Mon) 35.50 35.50 35.50 35.50 0
21st Feb 2025 (Fri) 35.50 35.50 35.50 35.50 0
20th Feb 2025 (Thu) 35.50 35.50 35.50 35.50 116,642
19th Feb 2025 (Wed) 35.50 35.50 35.50 35.50 0
18th Feb 2025 (Tue) 35.50 35.50 35.50 35.50 12,914
17th Feb 2025 (Mon) 35.50 35.50 35.50 35.50 79
14th Feb 2025 (Fri) 35.50 35.50 35.50 35.50 35,202
13th Feb 2025 (Thu) 35.50 35.50 35.50 35.50 23,064
12th Feb 2025 (Wed) 35.50 35.50 35.50 35.50 182,330
11th Feb 2025 (Tue) 35.50 35.50 35.50 35.50 6,567
10th Feb 2025 (Mon) 35.50 35.50 35.50 35.50 0
7th Feb 2025 (Fri) 35.50 35.50 35.50 35.50 0
6th Feb 2025 (Thu) 35.50 35.50 35.50 35.50 0
5th Feb 2025 (Wed) 35.80 35.80 35.50 35.50 45,026
4th Feb 2025 (Tue) 35.80 35.80 35.80 35.80 0
3rd Feb 2025 (Mon) 35.80 35.80 35.80 35.80 0
31st Jan 2025 (Fri) 35.80 35.80 35.80 35.80 6,525
FTSE 100 Latest
Value8,557.73
Change-101.12