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
18th Apr 2025 (Fri) 32.00 32.00 32.00 32.00 0
17th Apr 2025 (Thu) 32.00 32.00 32.00 32.00 42,776
16th Apr 2025 (Wed) 32.00 32.00 32.00 32.00 4,120
15th Apr 2025 (Tue) 32.50 32.50 32.00 32.00 21,248
14th Apr 2025 (Mon) 32.50 32.50 32.50 32.50 0
11th Apr 2025 (Fri) 32.50 32.50 32.50 32.50 0
10th Apr 2025 (Thu) 33.40 33.40 33.40 33.40 13
9th Apr 2025 (Wed) 33.40 33.40 33.40 33.40 0
8th Apr 2025 (Tue) 33.40 33.40 33.40 33.40 0
7th Apr 2025 (Mon) 33.50 33.50 33.40 33.40 13
4th Apr 2025 (Fri) 33.50 33.90 33.50 33.50 6,142
3rd Apr 2025 (Thu) 33.50 33.50 33.50 33.50 0
2nd Apr 2025 (Wed) 33.50 33.50 33.50 33.50 6,713
1st Apr 2025 (Tue) 33.80 33.80 33.30 33.60 164,529
31st Mar 2025 (Mon) 33.80 33.80 33.80 33.80 0
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
FTSE 100 Latest
Value8,275.66
Change0.00