See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.43▼ 3.30%
← HRI.LSE stock page

Herald Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-032,170.002,170.002,130.002,135.002,135.00146,233
2024-09-022,150.002,185.002,137.002,150.002,150.0073,653
2024-08-302,170.002,185.002,160.002,160.002,160.0045,456
2024-08-292,150.002,160.252,131.502,160.002,160.0090,368
2024-08-282,170.002,176.432,142.392,145.002,145.0055,810
2024-08-272,140.002,175.002,140.002,175.002,175.00224,353
2024-08-232,155.002,177.072,155.002,165.002,165.0076,757
2024-08-222,160.002,190.002,160.002,165.002,165.0042,708
2024-08-212,160.002,170.002,150.502,170.002,170.00199,929
2024-08-202,160.002,185.002,150.002,160.002,160.00232,494
2024-08-192,165.002,180.002,150.252,165.002,165.00186,063
2024-08-162,170.002,180.002,140.002,170.002,170.00153,259
2024-08-152,145.002,165.002,140.752,165.002,165.00136,875
2024-08-142,130.002,145.002,110.002,135.002,135.00237,346
2024-08-132,130.002,130.002,099.452,120.002,120.0032,148
2024-08-122,120.002,130.002,097.502,125.002,125.00248,302
2024-08-092,105.002,110.002,080.002,110.002,110.0052,954
2024-08-082,085.002,100.002,056.752,100.002,100.0025,088
2024-08-072,095.002,100.002,080.002,090.002,090.0077,606
2024-08-062,080.002,090.002,045.772,070.002,070.00100,513
2024-08-052,115.002,115.001,986.342,025.002,025.00109,249
2024-08-022,280.002,280.002,150.002,155.002,155.0061,032
2024-08-012,265.002,305.002,237.702,280.002,280.0073,119
2024-07-312,210.002,265.002,210.002,265.002,265.0049,946
2024-07-302,220.002,240.002,200.272,225.002,225.0042,737
2024-07-292,215.002,235.002,195.002,220.002,220.0038,904
2024-07-262,175.002,210.002,155.002,210.002,210.00767,557
2024-07-252,210.002,215.752,170.002,170.002,170.0048,556
2024-07-242,230.002,230.002,195.002,195.002,195.0056,852
2024-07-232,230.002,240.002,228.002,230.002,230.0063,228
2024-07-222,265.002,265.002,215.002,250.002,250.0039,671
2024-07-192,260.002,260.002,225.002,240.002,240.0053,881
2024-07-182,245.002,273.752,245.002,250.002,250.00134,786
2024-07-172,275.002,281.802,245.002,250.002,250.0044,604
2024-07-162,245.002,285.002,245.002,285.002,285.0035,438
2024-07-152,250.002,280.002,235.002,280.002,280.00164,530
2024-07-122,235.002,270.002,235.002,270.002,270.0049,405
2024-07-112,225.002,260.002,220.002,260.002,260.0057,162
2024-07-102,220.002,246.482,219.002,245.002,245.0043,479
2024-07-092,205.002,225.002,202.002,225.002,225.0074,176
2024-07-082,225.002,230.002,205.002,215.002,215.0055,006
2024-07-052,230.002,250.002,205.522,230.002,230.0065,038
2024-07-042,195.002,220.002,191.752,220.002,220.0039,529
2024-07-032,200.002,215.002,160.002,215.002,215.0058,435
2024-07-022,155.002,200.002,155.002,170.002,170.0045,169
2024-07-012,175.002,185.002,165.002,165.002,165.0046,727
2024-06-282,190.002,195.002,168.182,185.002,185.00118,889
2024-06-272,175.002,180.002,160.002,165.002,165.0093,117
2024-06-262,185.002,205.002,163.982,175.002,175.0059,334
2024-06-252,175.002,188.252,158.002,165.002,165.0034,775
2024-06-242,180.002,199.002,179.502,180.002,180.0057,035
2024-06-212,185.002,210.002,185.002,190.002,190.0048,315
2024-06-202,210.002,210.002,194.752,200.002,200.00114,333
2024-06-192,200.002,225.002,190.002,220.002,220.0084,908
2024-06-182,215.002,220.002,193.332,210.002,210.00110,351
2024-06-172,200.002,210.002,181.002,205.002,205.00171,587
2024-06-142,185.002,200.002,180.852,190.002,190.0067,584
2024-06-132,195.002,197.502,170.002,180.002,180.00117,610
2024-06-122,140.002,179.252,130.002,165.002,165.0076,110
2024-06-112,185.002,185.002,135.002,135.002,135.0060,882
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.