Herald Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,790.00 | 1,810.00 | 1,789.20 | 1,810.00 | 1,810.00 | 31,539 |
| 2023-01-03 | 1,782.00 | 1,813.88 | 1,776.00 | 1,790.00 | 1,790.00 | 82,849 |
| 2022-12-30 | 1,774.00 | 1,789.00 | 1,756.00 | 1,782.00 | 1,782.00 | 3,665 |
| 2022-12-29 | 1,794.00 | 1,794.00 | 1,743.68 | 1,780.00 | 1,780.00 | 12,000 |
| 2022-12-28 | 1,768.00 | 1,780.00 | 1,750.06 | 1,780.00 | 1,780.00 | 54,245 |
| 2022-12-23 | 1,754.00 | 1,774.00 | 1,740.00 | 1,770.00 | 1,770.00 | 30,418 |
| 2022-12-22 | 1,766.00 | 1,788.05 | 1,740.00 | 1,762.00 | 1,762.00 | 32,019 |
| 2022-12-21 | 1,752.00 | 1,774.00 | 1,752.00 | 1,758.00 | 1,758.00 | 24,825 |
| 2022-12-20 | 1,760.00 | 1,774.00 | 1,748.00 | 1,750.00 | 1,750.00 | 34,845 |
| 2022-12-19 | 1,776.00 | 1,786.00 | 1,754.30 | 1,772.00 | 1,772.00 | 44,446 |
| 2022-12-16 | 1,768.00 | 1,770.00 | 1,758.00 | 1,764.00 | 1,764.00 | 108,142 |
| 2022-12-15 | 1,792.00 | 1,792.00 | 1,764.00 | 1,780.00 | 1,780.00 | 30,351 |
| 2022-12-14 | 1,780.00 | 1,796.00 | 1,776.00 | 1,776.00 | 1,776.00 | 58,232 |
| 2022-12-13 | 1,802.00 | 1,830.00 | 1,771.66 | 1,790.00 | 1,790.00 | 78,484 |
| 2022-12-12 | 1,768.00 | 1,788.00 | 1,763.50 | 1,788.00 | 1,788.00 | 81,556 |
| 2022-12-09 | 1,774.00 | 1,806.00 | 1,770.00 | 1,782.00 | 1,782.00 | 20,354 |
| 2022-12-08 | 1,774.00 | 1,792.00 | 1,765.40 | 1,774.00 | 1,774.00 | 22,729 |
| 2022-12-07 | 1,796.00 | 1,806.00 | 1,770.00 | 1,774.00 | 1,774.00 | 94,547 |
| 2022-12-06 | 1,820.00 | 1,830.00 | 1,768.00 | 1,768.00 | 1,768.00 | 131,887 |
| 2022-12-05 | 1,842.00 | 1,854.00 | 1,808.00 | 1,828.00 | 1,828.00 | 144,350 |
| 2022-12-02 | 1,830.00 | 1,858.00 | 1,814.00 | 1,830.00 | 1,830.00 | 29,848 |
| 2022-12-01 | 1,810.00 | 1,844.00 | 1,810.00 | 1,844.00 | 1,844.00 | 104,497 |
| 2022-11-30 | 1,820.00 | 1,830.00 | 1,808.00 | 1,808.00 | 1,808.00 | 76,501 |
| 2022-11-29 | 1,822.00 | 1,840.00 | 1,820.00 | 1,828.00 | 1,828.00 | 143,486 |
| 2022-11-28 | 1,832.00 | 1,838.00 | 1,808.00 | 1,838.00 | 1,838.00 | 49,720 |
| 2022-11-25 | 1,828.00 | 1,844.00 | 1,820.00 | 1,844.00 | 1,844.00 | 58,051 |
| 2022-11-24 | 1,812.00 | 1,846.00 | 1,812.00 | 1,832.00 | 1,832.00 | 35,883 |
| 2022-11-23 | 1,852.00 | 1,860.00 | 1,824.56 | 1,844.00 | 1,844.00 | 20,630 |
| 2022-11-22 | 1,826.00 | 1,848.00 | 1,815.36 | 1,846.00 | 1,846.00 | 55,608 |
| 2022-11-21 | 1,820.00 | 1,842.00 | 1,810.00 | 1,840.00 | 1,840.00 | 97,581 |
| 2022-11-18 | 1,846.00 | 1,860.00 | 1,814.00 | 1,830.00 | 1,830.00 | 88,282 |
| 2022-11-17 | 1,826.00 | 1,864.00 | 1,826.00 | 1,842.00 | 1,842.00 | 26,466 |
| 2022-11-16 | 1,884.00 | 1,904.90 | 1,838.00 | 1,858.00 | 1,858.00 | 101,625 |
| 2022-11-15 | 1,902.00 | 1,936.50 | 1,886.00 | 1,892.00 | 1,892.00 | 74,701 |
| 2022-11-14 | 1,946.00 | 1,966.00 | 1,908.00 | 1,930.00 | 1,930.00 | 50,248 |
| 2022-11-11 | 1,918.00 | 1,963.90 | 1,904.89 | 1,942.00 | 1,942.00 | 159,199 |
| 2022-11-10 | 1,782.00 | 1,904.00 | 1,774.00 | 1,904.00 | 1,904.00 | 125,642 |
| 2022-11-09 | 1,778.00 | 1,802.00 | 1,770.00 | 1,796.00 | 1,796.00 | 75,886 |
| 2022-11-08 | 1,738.00 | 1,800.00 | 1,738.00 | 1,798.00 | 1,798.00 | 460,753 |
| 2022-11-07 | 1,748.00 | 1,766.00 | 1,736.70 | 1,750.00 | 1,750.00 | 24,794 |
| 2022-11-04 | 1,740.00 | 1,756.00 | 1,732.00 | 1,740.00 | 1,740.00 | 66,399 |
| 2022-11-03 | 1,720.00 | 1,732.00 | 1,713.56 | 1,730.00 | 1,730.00 | 71,135 |
| 2022-11-02 | 1,754.00 | 1,762.00 | 1,730.00 | 1,730.00 | 1,730.00 | 91,255 |
| 2022-11-01 | 1,742.00 | 1,766.00 | 1,708.00 | 1,750.00 | 1,750.00 | 125,563 |
| 2022-10-31 | 1,728.00 | 1,742.00 | 1,702.00 | 1,724.00 | 1,724.00 | 29,125 |
| 2022-10-28 | 1,708.00 | 1,734.00 | 1,702.00 | 1,728.00 | 1,728.00 | 55,432 |
| 2022-10-27 | 1,754.00 | 1,756.00 | 1,726.00 | 1,730.00 | 1,730.00 | 41,178 |
| 2022-10-26 | 1,702.00 | 1,764.00 | 1,702.00 | 1,750.00 | 1,750.00 | 54,319 |
| 2022-10-25 | 1,718.00 | 1,750.00 | 1,718.00 | 1,738.00 | 1,738.00 | 55,058 |
| 2022-10-24 | 1,718.00 | 1,726.90 | 1,707.20 | 1,718.00 | 1,718.00 | 32,705 |
| 2022-10-21 | 1,700.00 | 1,720.00 | 1,690.00 | 1,718.00 | 1,718.00 | 86,522 |
| 2022-10-20 | 1,688.00 | 1,734.00 | 1,688.00 | 1,732.00 | 1,732.00 | 37,970 |
| 2022-10-19 | 1,734.00 | 1,734.00 | 1,690.00 | 1,710.00 | 1,710.00 | 57,129 |
| 2022-10-18 | 1,734.00 | 1,734.00 | 1,706.00 | 1,726.00 | 1,726.00 | 47,341 |
| 2022-10-17 | 1,702.00 | 1,718.00 | 1,688.32 | 1,718.00 | 1,718.00 | 303,624 |
| 2022-10-14 | 1,720.00 | 1,725.57 | 1,696.00 | 1,696.00 | 1,696.00 | 75,850 |
| 2022-10-13 | 1,674.00 | 1,720.00 | 1,662.50 | 1,704.00 | 1,704.00 | 224,147 |
| 2022-10-12 | 1,670.00 | 1,689.64 | 1,660.00 | 1,660.00 | 1,660.00 | 146,696 |
| 2022-10-11 | 1,694.00 | 1,714.00 | 1,678.90 | 1,688.00 | 1,688.00 | 119,427 |
| 2022-10-10 | 1,672.00 | 1,718.00 | 1,672.00 | 1,700.00 | 1,700.00 | 76,950 |
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.