See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← HRI.LSE stock page

Herald Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-192,160.002,215.002,140.002,180.002,180.00193,059
2022-01-182,255.002,260.002,183.352,190.002,190.0080,974
2022-01-172,275.002,283.002,240.062,260.002,260.00119,469
2022-01-142,335.002,335.002,250.002,265.002,265.0058,016
2022-01-132,365.002,389.252,305.002,305.002,305.0045,550
2022-01-122,370.002,415.002,365.002,375.002,375.0034,245
2022-01-112,375.002,412.382,350.002,365.002,365.0071,827
2022-01-102,475.002,475.002,345.002,345.002,345.0073,819
2022-01-072,480.002,495.802,430.002,435.002,435.0053,081
2022-01-062,500.002,511.252,450.002,480.002,480.00349,257
2022-01-052,555.002,575.002,540.002,550.002,550.00785,501
2022-01-042,530.002,595.002,511.752,570.002,570.0091,394
2021-12-312,505.002,535.002,455.002,505.002,505.0010,771
2021-12-302,450.002,510.002,450.002,480.002,480.0017,398
2021-12-292,435.002,505.002,430.902,480.002,480.0035,727
2021-12-242,395.002,424.562,384.002,420.002,420.009,521
2021-12-232,390.002,450.002,378.302,430.002,430.0033,208
2021-12-222,370.002,415.002,370.002,385.002,385.0039,238
2021-12-212,415.002,426.902,384.902,395.002,395.0026,827
2021-12-202,365.002,400.002,350.002,390.002,390.0038,956
2021-12-172,350.002,420.002,335.002,420.002,420.0080,761
2021-12-162,325.002,385.002,306.752,360.002,360.0062,639
2021-12-152,325.002,340.002,300.002,300.002,300.0075,968
2021-12-142,345.002,355.002,330.002,335.002,335.0046,419
2021-12-132,445.002,446.752,345.002,345.002,345.0051,080
2021-12-102,435.002,472.102,410.002,410.002,410.0098,574
2021-12-092,445.002,465.002,429.502,460.002,460.0044,881
2021-12-082,450.002,490.002,430.002,440.002,440.0035,993
2021-12-072,400.002,453.092,393.732,425.002,425.0052,817
2021-12-062,400.002,425.002,380.002,380.002,380.0058,071
2021-12-032,415.002,430.002,385.002,410.002,410.0031,923
2021-12-022,450.002,460.002,385.002,395.002,395.0036,707
2021-12-012,405.002,490.002,400.002,480.002,480.0069,141
2021-11-302,420.002,444.552,380.002,380.002,380.0050,778
2021-11-292,435.002,490.002,405.002,405.002,405.0054,669
2021-11-262,425.002,454.552,365.002,380.002,380.0097,253
2021-11-252,470.002,479.502,435.002,440.002,440.0020,347
2021-11-242,485.002,495.002,435.002,455.002,455.0088,518
2021-11-232,545.002,555.002,455.002,455.002,455.0052,927
2021-11-222,585.002,599.752,551.532,565.002,565.0041,989
2021-11-192,565.002,600.002,543.252,565.002,565.0060,004
2021-11-182,540.002,565.002,526.962,565.002,565.0067,931
2021-11-172,515.002,557.982,515.002,535.002,535.0053,417
2021-11-162,525.002,554.252,515.002,550.002,550.0084,859
2021-11-152,530.002,535.002,505.302,535.002,535.0047,787
2021-11-122,495.002,535.002,476.602,505.002,505.0040,933
2021-11-112,450.002,500.002,445.002,500.002,500.0037,356
2021-11-102,460.002,470.002,443.192,470.002,470.0044,160
2021-11-092,460.002,490.002,440.002,440.002,440.0050,888
2021-11-082,505.002,525.002,465.002,465.002,465.0041,236
2021-11-052,510.002,550.002,495.502,520.002,520.0059,283
2021-11-042,410.002,540.002,407.502,520.002,520.0062,863
2021-11-032,375.002,415.002,375.002,395.002,395.0035,677
2021-11-022,345.002,410.002,335.502,390.002,390.0043,035
2021-11-012,360.002,375.002,340.002,355.002,355.0048,210
2021-10-292,370.002,370.002,340.002,350.002,350.0039,926
2021-10-282,335.002,365.002,325.002,365.002,365.0033,787
2021-10-272,310.002,355.002,310.002,340.002,340.0044,194
2021-10-262,355.002,355.002,320.002,335.002,335.0067,358
2021-10-252,330.002,360.002,315.002,330.002,330.0069,691
← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.