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
10th Sep 2025 (Wed) 32.80 32.80 32.80 32.80 29,574
9th Sep 2025 (Tue) 32.80 32.80 32.80 32.80 145,527
8th Sep 2025 (Mon) 32.90 32.90 32.80 32.80 16,215
5th Sep 2025 (Fri) 32.90 32.90 32.90 32.90 63,117
4th Sep 2025 (Thu) 32.90 32.90 32.90 32.90 25
3rd Sep 2025 (Wed) 32.90 32.90 32.90 32.90 77,293
2nd Sep 2025 (Tue) 32.90 32.90 32.90 32.90 7,759
1st Sep 2025 (Mon) 33.20 33.20 32.90 32.90 47,036
29th Aug 2025 (Fri) 33.20 33.20 33.20 33.20 31,778
28th Aug 2025 (Thu) 33.20 33.20 33.20 33.20 11,750
27th Aug 2025 (Wed) 33.20 33.20 33.20 33.20 19,011
26th Aug 2025 (Tue) 33.20 33.20 33.20 33.20 15,105
25th Aug 2025 (Mon) 33.20 33.20 33.20 33.20 0
22nd Aug 2025 (Fri) 33.50 33.60 33.20 33.20 0
21st Aug 2025 (Thu) 33.20 33.20 33.20 33.20 26,590
20th Aug 2025 (Wed) 33.20 33.20 33.20 33.20 17,218
19th Aug 2025 (Tue) 33.20 33.20 33.20 33.20 58,758
18th Aug 2025 (Mon) 33.20 33.20 33.20 33.20 0
15th Aug 2025 (Fri) 33.20 33.20 33.20 33.20 50,249
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
FTSE 100 Latest
Value9,297.58
Change72.19