Herald Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 2,115.00 | 2,120.90 | 2,104.98 | 2,105.00 | 2,105.00 | 158,445 |
| 2024-03-11 | 2,150.00 | 2,152.50 | 2,100.00 | 2,105.00 | 2,105.00 | 143,304 |
| 2024-03-08 | 2,155.00 | 2,159.75 | 2,130.00 | 2,140.00 | 2,140.00 | 102,103 |
| 2024-03-07 | 2,145.00 | 2,160.00 | 2,131.25 | 2,145.00 | 2,145.00 | 81,349 |
| 2024-03-06 | 2,130.00 | 2,145.00 | 2,123.11 | 2,130.00 | 2,130.00 | 67,338 |
| 2024-03-05 | 2,125.00 | 2,140.00 | 2,118.74 | 2,125.00 | 2,125.00 | 142,529 |
| 2024-03-04 | 2,100.00 | 2,140.21 | 2,090.79 | 2,135.00 | 2,135.00 | 80,036 |
| 2024-03-01 | 2,055.00 | 2,105.00 | 2,055.00 | 2,105.00 | 2,105.00 | 68,098 |
| 2024-02-29 | 2,090.00 | 2,090.00 | 2,060.00 | 2,070.00 | 2,070.00 | 30,506 |
| 2024-02-28 | 2,070.00 | 2,087.50 | 2,055.00 | 2,065.00 | 2,065.00 | 48,442 |
| 2024-02-27 | 2,085.00 | 2,095.21 | 2,060.00 | 2,080.00 | 2,080.00 | 60,784 |
| 2024-02-26 | 2,095.00 | 2,095.00 | 2,055.00 | 2,075.00 | 2,075.00 | 57,235 |
| 2024-02-23 | 2,090.00 | 2,100.00 | 2,062.60 | 2,065.00 | 2,065.00 | 68,532 |
| 2024-02-22 | 2,065.00 | 2,098.60 | 2,060.00 | 2,095.00 | 2,095.00 | 108,496 |
| 2024-02-21 | 2,075.00 | 2,075.00 | 2,034.80 | 2,035.00 | 2,035.00 | 76,697 |
| 2024-02-20 | 2,075.00 | 2,102.30 | 2,045.00 | 2,060.00 | 2,060.00 | 89,373 |
| 2024-02-19 | 2,095.00 | 2,104.77 | 2,070.00 | 2,075.00 | 2,075.00 | 61,054 |
| 2024-02-16 | 2,080.00 | 2,110.00 | 2,065.00 | 2,095.00 | 2,095.00 | 152,819 |
| 2024-02-15 | 2,060.00 | 2,080.10 | 2,025.00 | 2,080.00 | 2,080.00 | 383,063 |
| 2024-02-14 | 2,025.00 | 2,055.00 | 2,005.50 | 2,040.00 | 2,040.00 | 81,938 |
| 2024-02-13 | 2,045.00 | 2,045.21 | 2,000.00 | 2,030.00 | 2,030.00 | 97,840 |
| 2024-02-12 | 2,030.00 | 2,050.00 | 2,015.00 | 2,040.00 | 2,040.00 | 58,430 |
| 2024-02-09 | 2,015.00 | 2,035.00 | 1,999.50 | 2,030.00 | 2,030.00 | 77,630 |
| 2024-02-08 | 2,005.00 | 2,010.20 | 1,994.30 | 2,010.00 | 2,010.00 | 55,687 |
| 2024-02-07 | 2,005.00 | 2,006.92 | 1,980.00 | 1,998.00 | 1,998.00 | 222,731 |
| 2024-02-06 | 2,010.00 | 2,010.00 | 1,982.00 | 2,005.00 | 2,005.00 | 74,094 |
| 2024-02-05 | 1,986.00 | 2,010.00 | 1,970.00 | 2,000.00 | 2,000.00 | 102,453 |
| 2024-02-02 | 1,976.00 | 1,996.00 | 1,976.00 | 1,992.00 | 1,992.00 | 42,979 |
| 2024-02-01 | 1,964.00 | 1,982.10 | 1,959.92 | 1,982.00 | 1,982.00 | 56,381 |
| 2024-01-31 | 1,972.00 | 1,985.55 | 1,966.00 | 1,978.00 | 1,978.00 | 39,521 |
| 2024-01-30 | 1,974.00 | 1,992.00 | 1,957.04 | 1,984.00 | 1,984.00 | 84,093 |
| 2024-01-29 | 1,934.00 | 1,962.00 | 1,934.00 | 1,958.00 | 1,958.00 | 53,177 |
| 2024-01-26 | 1,958.00 | 1,964.20 | 1,940.00 | 1,958.00 | 1,958.00 | 35,077 |
| 2024-01-25 | 1,930.00 | 1,968.00 | 1,930.00 | 1,966.00 | 1,966.00 | 93,744 |
| 2024-01-24 | 1,952.00 | 1,962.00 | 1,926.00 | 1,960.00 | 1,960.00 | 68,665 |
| 2024-01-23 | 1,930.00 | 1,948.00 | 1,922.00 | 1,940.00 | 1,940.00 | 147,117 |
| 2024-01-22 | 1,916.00 | 1,947.40 | 1,884.80 | 1,946.00 | 1,946.00 | 217,706 |
| 2024-01-19 | 1,910.00 | 1,914.00 | 1,892.00 | 1,904.00 | 1,904.00 | 106,158 |
| 2024-01-18 | 1,900.00 | 1,902.00 | 1,868.00 | 1,898.00 | 1,898.00 | 69,439 |
| 2024-01-17 | 1,888.00 | 1,900.89 | 1,880.00 | 1,884.00 | 1,884.00 | 94,303 |
| 2024-01-16 | 1,898.00 | 1,916.00 | 1,889.00 | 1,910.00 | 1,910.00 | 33,467 |
| 2024-01-15 | 1,894.00 | 1,912.00 | 1,882.00 | 1,912.00 | 1,912.00 | 29,819 |
| 2024-01-12 | 1,898.00 | 1,912.00 | 1,880.00 | 1,904.00 | 1,904.00 | 42,701 |
| 2024-01-11 | 1,900.00 | 1,904.00 | 1,889.44 | 1,894.00 | 1,894.00 | 58,045 |
| 2024-01-10 | 1,890.00 | 1,908.00 | 1,876.70 | 1,890.00 | 1,890.00 | 30,792 |
| 2024-01-09 | 1,886.00 | 1,892.00 | 1,868.00 | 1,892.00 | 1,892.00 | 270,139 |
| 2024-01-08 | 1,860.00 | 1,888.00 | 1,860.00 | 1,882.00 | 1,882.00 | 81,255 |
| 2024-01-05 | 1,872.00 | 1,889.65 | 1,865.00 | 1,870.00 | 1,870.00 | 52,257 |
| 2024-01-04 | 1,906.00 | 1,914.00 | 1,877.50 | 1,880.00 | 1,880.00 | 92,563 |
| 2024-01-03 | 1,902.00 | 1,912.00 | 1,885.81 | 1,896.00 | 1,896.00 | 52,905 |
| 2024-01-02 | 1,908.00 | 1,918.00 | 1,895.81 | 1,912.00 | 1,912.00 | 58,888 |
| 2023-12-29 | 1,892.00 | 1,924.00 | 1,892.00 | 1,922.00 | 1,922.00 | 7,175 |
| 2023-12-28 | 1,916.00 | 1,918.10 | 1,910.40 | 1,918.00 | 1,918.00 | 18,765 |
| 2023-12-27 | 1,906.00 | 1,918.00 | 1,901.88 | 1,906.00 | 1,906.00 | 18,774 |
| 2023-12-22 | 1,894.00 | 1,918.19 | 1,894.00 | 1,910.00 | 1,910.00 | 18,273 |
| 2023-12-21 | 1,908.00 | 1,912.00 | 1,888.00 | 1,902.00 | 1,902.00 | 25,136 |
| 2023-12-20 | 1,898.00 | 1,912.00 | 1,883.06 | 1,912.00 | 1,912.00 | 45,133 |
| 2023-12-19 | 1,874.00 | 1,894.00 | 1,874.00 | 1,894.00 | 1,894.00 | 54,479 |
| 2023-12-18 | 1,880.00 | 1,892.00 | 1,862.00 | 1,890.00 | 1,890.00 | 92,713 |
| 2023-12-15 | 1,860.00 | 1,886.00 | 1,857.50 | 1,884.00 | 1,884.00 | 167,092 |
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.