Herald Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,860.00 | 1,866.80 | 1,814.00 | 1,834.00 | 1,834.00 | 73,439 |
| 2022-04-12 | 1,860.00 | 1,868.05 | 1,838.00 | 1,854.00 | 1,854.00 | 53,827 |
| 2022-04-11 | 1,858.00 | 1,894.00 | 1,830.00 | 1,866.00 | 1,866.00 | 87,124 |
| 2022-04-08 | 1,868.00 | 1,904.00 | 1,866.00 | 1,894.00 | 1,894.00 | 71,149 |
| 2022-04-07 | 1,880.00 | 1,898.00 | 1,848.00 | 1,890.00 | 1,890.00 | 61,245 |
| 2022-04-06 | 1,902.00 | 1,910.00 | 1,843.50 | 1,870.00 | 1,870.00 | 96,823 |
| 2022-04-05 | 1,894.00 | 1,909.12 | 1,870.00 | 1,906.00 | 1,906.00 | 74,867 |
| 2022-04-04 | 1,898.00 | 1,911.00 | 1,888.00 | 1,896.00 | 1,896.00 | 77,095 |
| 2022-04-01 | 1,902.00 | 1,916.00 | 1,886.00 | 1,896.00 | 1,896.00 | 93,415 |
| 2022-03-31 | 1,900.00 | 1,916.00 | 1,882.00 | 1,896.00 | 1,896.00 | 73,503 |
| 2022-03-30 | 1,908.00 | 1,918.00 | 1,890.00 | 1,912.00 | 1,912.00 | 138,608 |
| 2022-03-29 | 1,876.00 | 1,937.00 | 1,868.52 | 1,892.00 | 1,892.00 | 78,247 |
| 2022-03-28 | 1,874.00 | 1,910.00 | 1,856.83 | 1,876.00 | 1,876.00 | 76,355 |
| 2022-03-25 | 1,864.00 | 1,882.40 | 1,853.78 | 1,870.00 | 1,870.00 | 98,005 |
| 2022-03-24 | 1,860.00 | 1,870.00 | 1,840.00 | 1,860.00 | 1,860.00 | 215,565 |
| 2022-03-23 | 1,888.00 | 1,901.20 | 1,854.00 | 1,880.00 | 1,880.00 | 62,456 |
| 2022-03-22 | 1,888.00 | 1,908.24 | 1,880.00 | 1,882.00 | 1,882.00 | 50,793 |
| 2022-03-21 | 1,876.00 | 1,906.00 | 1,864.00 | 1,906.00 | 1,906.00 | 85,550 |
| 2022-03-18 | 1,890.00 | 1,904.70 | 1,860.00 | 1,866.00 | 1,866.00 | 118,597 |
| 2022-03-17 | 1,880.00 | 1,890.00 | 1,863.98 | 1,864.00 | 1,864.00 | 85,513 |
| 2022-03-16 | 1,800.00 | 1,880.00 | 1,800.00 | 1,862.00 | 1,862.00 | 203,702 |
| 2022-03-15 | 1,770.00 | 1,795.20 | 1,740.00 | 1,780.00 | 1,780.00 | 58,893 |
| 2022-03-14 | 1,784.00 | 1,826.87 | 1,770.42 | 1,802.00 | 1,802.00 | 81,535 |
| 2022-03-11 | 1,766.00 | 1,837.16 | 1,741.90 | 1,790.00 | 1,790.00 | 63,278 |
| 2022-03-10 | 1,768.00 | 1,768.00 | 1,705.38 | 1,760.00 | 1,760.00 | 86,196 |
| 2022-03-09 | 1,674.00 | 1,767.00 | 1,669.28 | 1,764.00 | 1,764.00 | 81,959 |
| 2022-03-08 | 1,660.00 | 1,696.00 | 1,634.00 | 1,634.00 | 1,634.00 | 92,488 |
| 2022-03-07 | 1,704.00 | 1,740.00 | 1,656.00 | 1,660.00 | 1,660.00 | 146,007 |
| 2022-03-04 | 1,836.00 | 1,836.00 | 1,738.00 | 1,760.00 | 1,760.00 | 228,956 |
| 2022-03-03 | 1,904.00 | 1,916.00 | 1,820.00 | 1,820.00 | 1,820.00 | 95,945 |
| 2022-03-02 | 1,870.00 | 1,910.00 | 1,864.00 | 1,910.00 | 1,910.00 | 52,610 |
| 2022-03-01 | 1,922.00 | 1,933.40 | 1,870.00 | 1,890.00 | 1,890.00 | 53,463 |
| 2022-02-28 | 1,890.00 | 1,930.00 | 1,849.78 | 1,910.00 | 1,910.00 | 71,573 |
| 2022-02-25 | 1,888.00 | 1,940.49 | 1,857.80 | 1,892.00 | 1,892.00 | 60,704 |
| 2022-02-24 | 1,850.00 | 1,872.00 | 1,800.00 | 1,854.00 | 1,854.00 | 158,535 |
| 2022-02-23 | 1,930.00 | 1,946.11 | 1,888.00 | 1,896.00 | 1,896.00 | 124,270 |
| 2022-02-22 | 1,886.00 | 1,939.20 | 1,857.26 | 1,920.00 | 1,920.00 | 136,132 |
| 2022-02-21 | 2,005.00 | 2,005.00 | 1,920.40 | 1,930.00 | 1,930.00 | 122,464 |
| 2022-02-18 | 1,982.00 | 1,999.00 | 1,960.00 | 1,960.00 | 1,960.00 | 89,510 |
| 2022-02-17 | 2,005.00 | 2,014.00 | 1,980.00 | 1,998.00 | 1,998.00 | 40,131 |
| 2022-02-16 | 1,984.00 | 2,020.00 | 1,978.00 | 2,020.00 | 2,020.00 | 75,132 |
| 2022-02-15 | 1,972.00 | 2,015.00 | 1,960.06 | 2,010.00 | 2,010.00 | 316,181 |
| 2022-02-14 | 1,992.00 | 2,020.00 | 1,950.00 | 1,974.00 | 1,974.00 | 83,439 |
| 2022-02-11 | 2,015.00 | 2,040.00 | 2,000.00 | 2,040.00 | 2,040.00 | 51,420 |
| 2022-02-10 | 2,045.00 | 2,060.00 | 2,015.00 | 2,050.00 | 2,050.00 | 111,577 |
| 2022-02-09 | 2,040.00 | 2,065.00 | 2,015.00 | 2,045.00 | 2,045.00 | 61,538 |
| 2022-02-08 | 1,980.00 | 2,025.00 | 1,980.00 | 2,015.00 | 2,015.00 | 38,266 |
| 2022-02-07 | 2,005.00 | 2,026.00 | 1,988.00 | 2,010.00 | 2,010.00 | 31,841 |
| 2022-02-04 | 2,065.00 | 2,120.00 | 1,989.00 | 1,990.00 | 1,990.00 | 55,150 |
| 2022-02-03 | 2,080.00 | 2,103.50 | 2,028.61 | 2,030.00 | 2,030.00 | 71,372 |
| 2022-02-02 | 2,150.00 | 2,180.00 | 2,105.00 | 2,105.00 | 2,105.00 | 69,291 |
| 2022-02-01 | 2,050.00 | 2,155.00 | 2,033.17 | 2,155.00 | 2,155.00 | 131,761 |
| 2022-01-31 | 1,970.00 | 2,030.00 | 1,970.00 | 2,025.00 | 2,025.00 | 87,068 |
| 2022-01-28 | 2,000.00 | 2,034.38 | 1,962.00 | 1,968.00 | 1,968.00 | 86,996 |
| 2022-01-27 | 1,982.00 | 2,050.00 | 1,964.00 | 2,015.00 | 2,015.00 | 40,715 |
| 2022-01-26 | 2,055.00 | 2,120.00 | 2,039.75 | 2,045.00 | 2,045.00 | 59,824 |
| 2022-01-25 | 1,952.00 | 2,060.00 | 1,944.84 | 2,035.00 | 2,035.00 | 160,018 |
| 2022-01-24 | 2,115.00 | 2,115.00 | 1,920.04 | 1,928.00 | 1,928.00 | 268,363 |
| 2022-01-21 | 2,190.00 | 2,190.00 | 2,100.00 | 2,105.00 | 2,105.00 | 163,230 |
| 2022-01-20 | 2,205.00 | 2,220.00 | 2,185.00 | 2,200.00 | 2,200.00 | 137,986 |
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.