Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HRI.LSE stock page

Herald Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-302,815.002,845.002,805.502,815.002,815.00232,637
2026-04-292,800.002,810.002,775.002,775.002,775.00127,655
2026-04-282,825.002,850.122,770.002,770.002,770.00171,751
2026-04-272,835.002,855.212,815.002,840.002,840.00256,854
2026-04-242,795.002,830.002,795.002,820.002,820.0066,710
2026-04-232,800.002,825.002,790.002,820.002,820.00136,745
2026-04-222,795.002,820.002,785.002,805.002,805.00351,625
2026-04-212,785.002,810.002,755.562,810.002,810.0082,085
2026-04-202,775.002,780.002,735.002,765.002,765.0082,727
2026-04-172,720.002,780.002,608.892,760.002,760.0071,208
2026-04-162,710.002,721.412,685.002,705.002,705.0085,044
2026-04-152,670.002,705.002,635.002,690.002,690.0067,698
2026-04-142,630.002,675.002,612.362,665.002,665.0060,067
2026-04-132,595.002,625.002,565.002,620.002,620.0081,609
2026-04-102,610.002,620.002,560.002,615.002,615.0040,705
2026-04-092,590.002,620.002,575.002,580.002,580.0029,808
2026-04-082,575.002,618.272,555.002,610.002,610.0078,003
2026-04-072,505.002,533.352,500.002,510.002,510.0080,734
2026-04-022,465.002,525.002,440.002,500.002,500.0066,707
2026-04-012,495.002,510.002,470.002,500.002,500.0090,885
2026-03-312,400.002,445.002,384.652,415.002,415.00264,321
2026-03-302,440.002,460.002,405.002,410.002,410.00282,108
2026-03-272,480.002,500.002,440.002,440.002,440.0087,951
2026-03-262,500.002,535.002,490.002,490.002,490.0037,608
2026-03-252,485.002,535.002,485.002,535.002,535.0061,824
2026-03-242,460.002,500.002,445.002,470.002,470.00140,497
2026-03-232,430.002,510.002,405.002,470.002,470.00161,621
2026-03-202,525.002,530.002,470.002,480.002,480.00103,949
2026-03-192,535.002,536.462,470.002,495.002,495.00108,641
2026-03-182,520.002,550.002,515.002,525.002,525.00112,948
2026-03-172,510.002,525.002,486.252,500.002,500.00102,782
2026-03-162,470.002,525.002,470.002,505.002,505.0040,455
2026-03-132,460.002,505.002,450.002,485.002,485.0077,408
2026-03-122,470.002,500.002,460.002,470.002,470.0049,922
2026-03-112,500.002,510.002,475.002,475.002,475.0075,515
2026-03-102,505.002,520.002,478.522,505.002,505.0032,314
2026-03-092,470.002,475.002,421.502,445.002,445.0048,960
2026-03-062,520.002,555.002,480.002,500.002,500.0059,465
2026-03-052,535.002,565.002,515.002,525.002,525.0082,817
2026-03-042,480.002,540.002,470.002,525.002,525.0095,174
2026-03-032,515.002,545.002,451.692,480.002,480.0071,954
2026-03-022,535.002,555.002,515.002,540.002,540.00306,209
2026-02-272,570.002,580.812,548.502,555.002,555.00200,228
2026-02-262,565.002,585.002,531.142,540.002,540.0099,406
2026-02-252,545.002,560.002,516.502,555.002,555.0086,214
2026-02-242,505.002,545.002,505.002,540.002,540.0094,831
2026-02-232,530.002,550.002,515.002,515.002,515.0060,918
2026-02-202,525.002,565.002,520.002,560.002,560.0087,745
2026-02-192,525.002,550.002,508.252,525.002,525.00126,191
2026-02-182,535.002,550.002,510.002,540.002,540.00147,091
2026-02-172,535.002,535.002,505.002,525.002,525.0092,443
2026-02-162,540.002,540.002,508.652,530.002,530.00121,060
2026-02-132,500.002,535.002,490.002,535.002,535.00139,020
2026-02-122,525.002,560.002,510.002,510.002,510.00204,035
2026-02-112,555.002,575.002,525.002,525.002,525.00274,678
2026-02-102,550.002,570.002,540.002,565.002,565.0082,431
2026-02-092,530.002,555.002,500.002,550.002,550.00102,949
2026-02-062,470.002,520.002,470.002,510.002,510.00150,391
2026-02-052,500.002,515.002,473.992,475.002,475.00178,079
2026-02-042,515.002,529.622,490.002,490.002,490.0076,150
← NewerPage 3 of 5 · 254 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.