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
21st Oct 2025 (Tue) 34.40 34.40 34.40 34.40 12,496
20th Oct 2025 (Mon) 34.40 34.40 34.40 34.40 33,775
17th Oct 2025 (Fri) 34.40 34.40 34.40 34.40 0
16th Oct 2025 (Thu) 34.40 34.40 34.40 34.40 12,496
15th Oct 2025 (Wed) 34.40 34.40 34.40 34.40 23,384
14th Oct 2025 (Tue) 34.40 34.40 34.40 34.40 7,785
13th Oct 2025 (Mon) 34.40 34.40 34.40 34.40 19,575
10th Oct 2025 (Fri) 34.40 34.40 34.40 34.40 103,039
9th Oct 2025 (Thu) 34.40 34.40 34.40 34.40 0
8th Oct 2025 (Wed) 34.40 34.40 34.40 34.40 13,198
7th Oct 2025 (Tue) 34.40 34.40 34.40 34.40 72
6th Oct 2025 (Mon) 34.40 34.40 34.40 34.40 5,985
3rd Oct 2025 (Fri) 34.40 34.40 34.40 34.40 0
2nd Oct 2025 (Thu) 34.40 34.40 34.40 34.40 3,692
1st Oct 2025 (Wed) 34.40 34.40 34.40 34.40 0
30th Sep 2025 (Tue) 33.50 34.40 33.50 34.40 0
29th Sep 2025 (Mon) 33.30 33.50 33.30 33.50 37,149
26th Sep 2025 (Fri) 33.30 33.30 33.30 33.30 0
25th Sep 2025 (Thu) 33.30 33.30 33.30 33.30 24,023
24th Sep 2025 (Wed) 33.10 33.30 33.10 33.30 12,641
23rd Sep 2025 (Tue) 33.10 33.10 33.10 33.10 66,486
22nd Sep 2025 (Mon) 33.10 33.10 33.10 33.10 883
19th Sep 2025 (Fri) 32.80 32.80 32.80 32.80 0
18th Sep 2025 (Thu) 32.80 32.80 32.80 32.80 0
17th Sep 2025 (Wed) 32.80 32.80 32.80 32.80 19,683
16th Sep 2025 (Tue) 32.80 32.80 32.80 32.80 56,498
15th Sep 2025 (Mon) 32.80 32.80 32.80 32.80 0
12th Sep 2025 (Fri) 32.80 32.80 32.80 32.80 11,924
11th Sep 2025 (Thu) 32.80 32.80 32.80 32.80 0
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
FTSE 100 Latest
Value9,515.00
Change88.01