Herald Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,576.00 | 1,582.12 | 1,559.84 | 1,566.00 | 1,566.00 | 105,257 |
| 2022-07-12 | 1,600.00 | 1,605.60 | 1,580.00 | 1,594.00 | 1,594.00 | 49,375 |
| 2022-07-11 | 1,608.00 | 1,629.86 | 1,595.85 | 1,604.00 | 1,604.00 | 15,525 |
| 2022-07-08 | 1,618.00 | 1,628.00 | 1,594.00 | 1,614.00 | 1,614.00 | 29,582 |
| 2022-07-07 | 1,602.00 | 1,630.00 | 1,592.51 | 1,630.00 | 1,630.00 | 28,959 |
| 2022-07-06 | 1,550.00 | 1,614.00 | 1,550.00 | 1,592.00 | 1,592.00 | 36,049 |
| 2022-07-05 | 1,560.00 | 1,584.00 | 1,560.00 | 1,570.00 | 1,570.00 | 48,295 |
| 2022-07-04 | 1,588.00 | 1,626.00 | 1,556.00 | 1,564.00 | 1,564.00 | 21,718 |
| 2022-07-01 | 1,608.00 | 1,630.00 | 1,590.00 | 1,604.00 | 1,604.00 | 24,589 |
| 2022-06-30 | 1,614.00 | 1,623.32 | 1,584.00 | 1,614.00 | 1,614.00 | 44,649 |
| 2022-06-29 | 1,638.00 | 1,654.00 | 1,620.00 | 1,642.00 | 1,642.00 | 18,430 |
| 2022-06-28 | 1,666.00 | 1,674.82 | 1,638.00 | 1,656.00 | 1,656.00 | 53,993 |
| 2022-06-27 | 1,626.00 | 1,672.00 | 1,604.00 | 1,660.00 | 1,660.00 | 99,158 |
| 2022-06-24 | 1,592.00 | 1,620.00 | 1,557.52 | 1,598.00 | 1,598.00 | 48,294 |
| 2022-06-23 | 1,576.00 | 1,602.00 | 1,545.76 | 1,560.00 | 1,560.00 | 62,510 |
| 2022-06-22 | 1,570.00 | 1,602.00 | 1,554.00 | 1,590.00 | 1,590.00 | 60,257 |
| 2022-06-21 | 1,580.00 | 1,608.00 | 1,566.88 | 1,600.00 | 1,600.00 | 86,070 |
| 2022-06-20 | 1,566.00 | 1,577.70 | 1,558.00 | 1,574.00 | 1,574.00 | 53,116 |
| 2022-06-17 | 1,614.00 | 1,620.00 | 1,564.00 | 1,564.00 | 1,564.00 | 71,246 |
| 2022-06-16 | 1,624.00 | 1,658.25 | 1,572.00 | 1,576.00 | 1,576.00 | 138,680 |
| 2022-06-15 | 1,634.00 | 1,658.00 | 1,619.84 | 1,630.00 | 1,630.00 | 55,069 |
| 2022-06-14 | 1,620.00 | 1,634.00 | 1,596.30 | 1,610.00 | 1,610.00 | 127,977 |
| 2022-06-13 | 1,672.00 | 1,672.00 | 1,596.00 | 1,604.00 | 1,604.00 | 81,622 |
| 2022-06-10 | 1,728.00 | 1,742.00 | 1,674.00 | 1,680.00 | 1,680.00 | 70,921 |
| 2022-06-09 | 1,742.00 | 1,748.00 | 1,716.00 | 1,724.00 | 1,724.00 | 53,108 |
| 2022-06-08 | 1,730.00 | 1,766.00 | 1,730.00 | 1,738.00 | 1,738.00 | 36,692 |
| 2022-06-07 | 1,770.00 | 1,792.00 | 1,726.50 | 1,738.00 | 1,738.00 | 60,737 |
| 2022-06-06 | 1,766.00 | 1,804.00 | 1,756.76 | 1,774.00 | 1,774.00 | 226,205 |
| 2022-06-01 | 1,774.00 | 1,807.59 | 1,740.00 | 1,740.00 | 1,740.00 | 35,296 |
| 2022-05-31 | 1,786.00 | 1,806.60 | 1,758.00 | 1,770.00 | 1,770.00 | 28,551 |
| 2022-05-30 | 1,782.00 | 1,815.88 | 1,773.84 | 1,806.00 | 1,806.00 | 45,510 |
| 2022-05-27 | 1,704.00 | 1,766.00 | 1,684.16 | 1,754.00 | 1,754.00 | 71,719 |
| 2022-05-26 | 1,710.00 | 1,714.00 | 1,658.00 | 1,714.00 | 1,714.00 | 63,327 |
| 2022-05-25 | 1,730.00 | 1,734.00 | 1,672.00 | 1,672.00 | 1,672.00 | 27,861 |
| 2022-05-24 | 1,750.00 | 1,780.00 | 1,700.00 | 1,700.00 | 1,700.00 | 83,202 |
| 2022-05-23 | 1,758.00 | 1,776.00 | 1,735.60 | 1,774.00 | 1,774.00 | 85,498 |
| 2022-05-20 | 1,748.00 | 1,759.12 | 1,709.04 | 1,740.00 | 1,740.00 | 55,747 |
| 2022-05-19 | 1,722.00 | 1,734.00 | 1,669.79 | 1,710.00 | 1,710.00 | 74,382 |
| 2022-05-18 | 1,796.00 | 1,830.72 | 1,754.00 | 1,754.00 | 1,754.00 | 58,654 |
| 2022-05-17 | 1,790.00 | 1,850.00 | 1,779.55 | 1,796.00 | 1,796.00 | 42,947 |
| 2022-05-16 | 1,766.00 | 1,793.50 | 1,760.00 | 1,786.00 | 1,786.00 | 100,573 |
| 2022-05-13 | 1,752.00 | 1,790.00 | 1,744.50 | 1,772.00 | 1,772.00 | 44,578 |
| 2022-05-12 | 1,750.00 | 1,764.00 | 1,720.00 | 1,740.00 | 1,740.00 | 62,818 |
| 2022-05-11 | 1,760.00 | 1,800.00 | 1,753.15 | 1,760.00 | 1,760.00 | 48,700 |
| 2022-05-10 | 1,754.00 | 1,762.00 | 1,736.00 | 1,748.00 | 1,748.00 | 130,372 |
| 2022-05-09 | 1,730.00 | 1,742.00 | 1,720.88 | 1,730.00 | 1,730.00 | 192,144 |
| 2022-05-06 | 1,736.00 | 1,757.00 | 1,730.00 | 1,740.00 | 1,740.00 | 268,094 |
| 2022-05-05 | 1,796.00 | 1,811.54 | 1,745.50 | 1,750.00 | 1,750.00 | 240,626 |
| 2022-05-04 | 1,772.00 | 1,788.40 | 1,746.00 | 1,758.00 | 1,758.00 | 43,080 |
| 2022-05-03 | 1,794.00 | 1,814.14 | 1,774.00 | 1,786.00 | 1,786.00 | 87,498 |
| 2022-04-29 | 1,782.00 | 1,806.00 | 1,760.00 | 1,792.00 | 1,792.00 | 51,011 |
| 2022-04-28 | 1,790.00 | 1,810.00 | 1,768.00 | 1,768.00 | 1,768.00 | 43,594 |
| 2022-04-27 | 1,784.00 | 1,798.00 | 1,770.00 | 1,770.00 | 1,770.00 | 48,945 |
| 2022-04-26 | 1,796.00 | 1,824.55 | 1,780.00 | 1,782.00 | 1,782.00 | 83,429 |
| 2022-04-25 | 1,790.00 | 1,820.00 | 1,762.00 | 1,798.00 | 1,798.00 | 74,630 |
| 2022-04-22 | 1,826.00 | 1,836.00 | 1,804.00 | 1,824.00 | 1,824.00 | 58,353 |
| 2022-04-21 | 1,834.00 | 1,854.00 | 1,823.89 | 1,848.00 | 1,848.00 | 75,456 |
| 2022-04-20 | 1,832.00 | 1,846.32 | 1,824.00 | 1,834.00 | 1,834.00 | 45,540 |
| 2022-04-19 | 1,830.00 | 1,844.00 | 1,816.00 | 1,830.00 | 1,830.00 | 53,418 |
| 2022-04-14 | 1,844.00 | 1,854.30 | 1,830.00 | 1,846.00 | 1,846.00 | 67,510 |
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.