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 Nov 2025 (Fri) 33.60 33.60 33.60 33.60 91,467
13th Nov 2025 (Thu) 33.60 33.60 33.60 33.60 32,374
12th Nov 2025 (Wed) 33.80 33.80 33.80 33.80 170,416
11th Nov 2025 (Tue) 34.40 34.40 34.40 34.40 15,900
10th Nov 2025 (Mon) 34.40 34.40 34.40 34.40 7,497
7th Nov 2025 (Fri) 34.40 34.40 34.40 34.40 26,177
6th Nov 2025 (Thu) 34.40 34.40 34.40 34.40 13,390
5th Nov 2025 (Wed) 34.40 34.40 34.40 34.40 13,363
4th Nov 2025 (Tue) 34.40 34.40 34.40 34.40 21,381
3rd Nov 2025 (Mon) 34.40 34.40 34.40 34.40 0
31st Oct 2025 (Fri) 34.40 34.40 34.40 34.40 0
30th Oct 2025 (Thu) 34.40 34.40 34.40 34.40 0
29th Oct 2025 (Wed) 34.40 34.40 34.40 34.40 203,216
28th Oct 2025 (Tue) 34.40 34.40 34.40 34.40 15,537
27th Oct 2025 (Mon) 34.40 34.40 34.40 34.40 84,268
24th Oct 2025 (Fri) 34.40 34.40 34.40 34.40 0
23rd Oct 2025 (Thu) 34.40 34.40 34.40 34.40 0
22nd Oct 2025 (Wed) 34.40 34.40 34.40 34.40 0
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
FTSE 100 Latest
Value9,698.37
Change-109.31