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%WTI99.50▲ 2.42%
← HRI.LSE stock page

Herald Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-102,140.002,180.002,135.002,155.002,155.0048,091
2024-06-072,175.002,175.002,150.002,160.002,160.0057,767
2024-06-062,180.002,190.002,149.792,160.002,160.0049,169
2024-06-052,175.002,175.002,150.002,175.002,175.0059,922
2024-06-042,160.002,195.012,153.872,160.002,160.0046,131
2024-06-032,210.002,230.002,165.002,190.002,190.00259,119
2024-05-312,185.002,205.002,170.002,175.002,175.0028,706
2024-05-302,160.002,195.002,160.002,170.002,170.0041,567
2024-05-292,215.002,215.002,160.002,160.002,160.0053,406
2024-05-282,215.002,225.002,175.452,210.002,210.0053,068
2024-05-242,195.002,220.002,170.002,205.002,205.0020,866
2024-05-232,160.002,215.002,155.002,200.002,200.00172,922
2024-05-222,225.002,225.002,160.002,200.002,200.0055,954
2024-05-212,190.002,192.002,169.502,190.002,190.0056,968
2024-05-202,170.002,220.002,170.002,185.002,185.0057,208
2024-05-172,220.002,220.002,177.052,180.002,180.0062,506
2024-05-162,200.002,215.002,185.002,215.002,215.0054,433
2024-05-152,170.002,200.002,139.002,200.002,200.0065,898
2024-05-142,145.002,166.002,125.002,160.002,160.0049,994
2024-05-132,180.002,180.002,145.002,145.002,145.0025,241
2024-05-102,155.002,175.002,129.002,170.002,170.0040,177
2024-05-092,130.002,170.002,130.002,150.002,150.0051,622
2024-05-082,140.002,175.002,135.002,175.002,175.0039,943
2024-05-072,100.002,170.002,080.002,150.002,150.0066,101
2024-05-032,115.002,125.002,075.002,125.002,125.0034,220
2024-05-022,055.002,105.002,055.002,105.002,105.0040,400
2024-05-012,090.002,101.002,065.002,080.002,080.0036,902
2024-04-302,060.002,110.002,060.002,105.002,105.0046,268
2024-04-292,040.002,100.002,040.002,100.002,100.0075,036
2024-04-262,070.002,085.212,045.002,075.002,075.0035,318
2024-04-252,070.002,088.202,040.002,050.002,050.0076,262
2024-04-242,080.002,086.782,055.002,075.002,075.0032,762
2024-04-232,040.002,075.002,015.002,075.002,075.0033,386
2024-04-222,035.002,075.002,010.002,020.002,020.0032,628
2024-04-192,055.002,064.392,010.002,010.002,010.0051,705
2024-04-182,070.002,086.252,045.002,055.002,055.0081,164
2024-04-172,060.002,070.152,040.002,065.002,065.0051,318
2024-04-162,050.002,071.252,050.002,050.002,050.0058,311
2024-04-152,075.002,140.002,075.002,085.002,085.0053,317
2024-04-122,135.002,135.002,085.002,100.002,100.00161,552
2024-04-112,085.002,130.002,075.002,085.002,085.0047,581
2024-04-102,125.002,125.002,088.202,090.002,090.0086,466
2024-04-092,120.002,124.802,080.002,090.002,090.00170,085
2024-04-082,105.002,120.002,070.002,095.002,095.0067,490
2024-04-052,115.002,115.002,070.612,085.002,085.0064,331
2024-04-042,100.002,115.002,085.002,105.002,105.0095,452
2024-04-032,085.002,100.002,079.792,095.002,095.00173,452
2024-04-022,100.002,140.002,080.002,085.002,085.0096,551
2024-03-282,105.002,130.002,099.812,115.002,115.0075,489
2024-03-272,105.002,130.002,090.002,105.002,105.0058,445
2024-03-262,120.002,125.002,100.002,125.002,125.0085,949
2024-03-252,120.002,120.862,097.332,105.002,105.00117,769
2024-03-222,105.002,130.002,105.002,125.002,125.00128,085
2024-03-212,100.002,115.002,089.792,105.002,105.0079,356
2024-03-202,090.002,093.602,075.002,075.002,075.0064,750
2024-03-192,120.002,125.002,074.982,075.002,075.0094,788
2024-03-182,105.002,127.712,099.972,100.002,100.0056,429
2024-03-152,110.002,136.232,105.002,125.002,125.00114,171
2024-03-142,145.002,145.002,110.002,115.002,115.00109,815
2024-03-132,120.002,125.802,103.602,125.002,125.00120,119
← NewerPage 11 of 22 · 1,267 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.