Herald Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,732.00 | 1,732.00 | 1,692.00 | 1,692.00 | 1,692.00 | 246,722 |
| 2022-10-06 | 1,718.00 | 1,734.00 | 1,700.00 | 1,728.00 | 1,728.00 | 176,458 |
| 2022-10-05 | 1,690.00 | 1,712.00 | 1,676.00 | 1,700.00 | 1,700.00 | 113,665 |
| 2022-10-04 | 1,656.00 | 1,710.00 | 1,628.00 | 1,710.00 | 1,710.00 | 34,211 |
| 2022-10-03 | 1,620.00 | 1,650.00 | 1,580.00 | 1,636.00 | 1,636.00 | 75,839 |
| 2022-09-30 | 1,540.00 | 1,634.00 | 1,540.00 | 1,634.00 | 1,634.00 | 131,910 |
| 2022-09-29 | 1,560.00 | 1,599.75 | 1,558.30 | 1,568.00 | 1,568.00 | 189,125 |
| 2022-09-28 | 1,598.00 | 1,608.00 | 1,550.00 | 1,604.00 | 1,604.00 | 213,559 |
| 2022-09-27 | 1,610.00 | 1,644.95 | 1,598.00 | 1,626.00 | 1,626.00 | 100,238 |
| 2022-09-26 | 1,642.00 | 1,655.60 | 1,600.28 | 1,630.00 | 1,630.00 | 133,395 |
| 2022-09-23 | 1,696.00 | 1,696.00 | 1,650.00 | 1,658.00 | 1,658.00 | 86,807 |
| 2022-09-22 | 1,678.00 | 1,688.00 | 1,658.20 | 1,688.00 | 1,688.00 | 74,127 |
| 2022-09-21 | 1,666.00 | 1,696.00 | 1,640.00 | 1,696.00 | 1,696.00 | 129,937 |
| 2022-09-20 | 1,680.00 | 1,706.00 | 1,648.00 | 1,652.00 | 1,652.00 | 58,029 |
| 2022-09-16 | 1,674.00 | 1,690.00 | 1,668.00 | 1,668.00 | 1,668.00 | 99,230 |
| 2022-09-15 | 1,686.00 | 1,686.00 | 1,666.00 | 1,678.00 | 1,678.00 | 108,472 |
| 2022-09-14 | 1,686.00 | 1,700.00 | 1,665.82 | 1,682.00 | 1,682.00 | 103,664 |
| 2022-09-13 | 1,724.00 | 1,740.00 | 1,684.50 | 1,688.00 | 1,688.00 | 137,864 |
| 2022-09-12 | 1,674.00 | 1,730.00 | 1,674.00 | 1,730.00 | 1,730.00 | 79,367 |
| 2022-09-09 | 1,626.00 | 1,690.00 | 1,626.00 | 1,686.00 | 1,686.00 | 97,314 |
| 2022-09-08 | 1,638.00 | 1,652.00 | 1,624.00 | 1,640.00 | 1,640.00 | 193,622 |
| 2022-09-07 | 1,582.00 | 1,636.00 | 1,578.51 | 1,630.00 | 1,630.00 | 68,230 |
| 2022-09-06 | 1,628.00 | 1,640.00 | 1,603.08 | 1,606.00 | 1,606.00 | 83,704 |
| 2022-09-05 | 1,624.00 | 1,640.00 | 1,598.00 | 1,626.00 | 1,626.00 | 84,926 |
| 2022-09-02 | 1,654.00 | 1,657.16 | 1,626.00 | 1,650.00 | 1,650.00 | 100,779 |
| 2022-09-01 | 1,660.00 | 1,665.00 | 1,634.00 | 1,634.00 | 1,634.00 | 99,737 |
| 2022-08-31 | 1,658.00 | 1,688.00 | 1,646.00 | 1,676.00 | 1,676.00 | 121,913 |
| 2022-08-30 | 1,646.00 | 1,692.00 | 1,640.00 | 1,672.00 | 1,672.00 | 96,183 |
| 2022-08-26 | 1,698.00 | 1,704.00 | 1,650.00 | 1,650.00 | 1,650.00 | 67,741 |
| 2022-08-25 | 1,696.00 | 1,716.23 | 1,668.00 | 1,668.00 | 1,668.00 | 34,631 |
| 2022-08-24 | 1,700.00 | 1,700.00 | 1,663.20 | 1,678.00 | 1,678.00 | 45,967 |
| 2022-08-23 | 1,712.00 | 1,733.00 | 1,670.00 | 1,686.00 | 1,686.00 | 99,571 |
| 2022-08-22 | 1,766.00 | 1,768.00 | 1,712.00 | 1,714.00 | 1,714.00 | 71,616 |
| 2022-08-19 | 1,800.00 | 1,800.00 | 1,763.00 | 1,776.00 | 1,776.00 | 77,860 |
| 2022-08-18 | 1,750.00 | 1,796.00 | 1,750.00 | 1,796.00 | 1,796.00 | 27,374 |
| 2022-08-17 | 1,748.00 | 1,776.48 | 1,740.00 | 1,750.00 | 1,750.00 | 54,698 |
| 2022-08-16 | 1,770.00 | 1,786.74 | 1,752.00 | 1,762.00 | 1,762.00 | 47,015 |
| 2022-08-15 | 1,810.00 | 1,810.40 | 1,770.00 | 1,770.00 | 1,770.00 | 72,009 |
| 2022-08-12 | 1,810.00 | 1,810.00 | 1,784.00 | 1,790.00 | 1,790.00 | 47,497 |
| 2022-08-11 | 1,806.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,810.00 | 40,707 |
| 2022-08-10 | 1,750.00 | 1,802.00 | 1,750.00 | 1,802.00 | 1,802.00 | 40,217 |
| 2022-08-09 | 1,766.00 | 1,796.80 | 1,750.00 | 1,762.00 | 1,762.00 | 45,625 |
| 2022-08-08 | 1,766.00 | 1,794.00 | 1,765.88 | 1,776.00 | 1,776.00 | 33,019 |
| 2022-08-05 | 1,766.00 | 1,798.00 | 1,746.71 | 1,776.00 | 1,776.00 | 101,311 |
| 2022-08-04 | 1,756.00 | 1,762.20 | 1,728.00 | 1,740.00 | 1,740.00 | 25,139 |
| 2022-08-03 | 1,714.00 | 1,741.29 | 1,710.00 | 1,738.00 | 1,738.00 | 45,029 |
| 2022-08-02 | 1,742.00 | 1,744.00 | 1,710.00 | 1,710.00 | 1,710.00 | 42,468 |
| 2022-08-01 | 1,728.00 | 1,778.00 | 1,728.00 | 1,742.00 | 1,742.00 | 34,357 |
| 2022-07-29 | 1,744.00 | 1,760.00 | 1,702.00 | 1,754.00 | 1,754.00 | 65,614 |
| 2022-07-28 | 1,700.00 | 1,722.00 | 1,691.00 | 1,722.00 | 1,722.00 | 54,849 |
| 2022-07-27 | 1,668.00 | 1,698.00 | 1,668.00 | 1,698.00 | 1,698.00 | 36,281 |
| 2022-07-26 | 1,708.00 | 1,708.00 | 1,652.41 | 1,670.00 | 1,670.00 | 65,309 |
| 2022-07-25 | 1,704.00 | 1,719.03 | 1,679.20 | 1,704.00 | 1,704.00 | 57,721 |
| 2022-07-22 | 1,690.00 | 1,730.00 | 1,660.40 | 1,702.00 | 1,702.00 | 56,308 |
| 2022-07-21 | 1,670.00 | 1,701.52 | 1,624.80 | 1,682.00 | 1,682.00 | 242,063 |
| 2022-07-20 | 1,628.00 | 1,662.00 | 1,611.20 | 1,636.00 | 1,636.00 | 60,048 |
| 2022-07-19 | 1,586.00 | 1,623.25 | 1,586.00 | 1,616.00 | 1,616.00 | 22,439 |
| 2022-07-18 | 1,586.00 | 1,638.00 | 1,586.00 | 1,610.00 | 1,610.00 | 33,790 |
| 2022-07-15 | 1,562.00 | 1,583.79 | 1,558.19 | 1,578.00 | 1,578.00 | 106,253 |
| 2022-07-14 | 1,562.00 | 1,574.00 | 1,546.00 | 1,560.00 | 1,560.00 | 33,246 |
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.