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
2026-02-032,540.002,570.002,515.002,515.002,515.00120,418
2026-02-022,520.002,550.002,495.002,540.002,540.0042,118
2026-01-302,540.002,565.002,523.732,535.002,535.0097,598
2026-01-292,605.002,610.002,525.002,530.002,530.00112,402
2026-01-282,605.002,615.002,580.002,580.002,580.00117,464
2026-01-272,620.002,625.002,585.002,595.002,595.00174,633
2026-01-262,600.002,635.002,585.772,600.002,600.00272,349
2026-01-232,620.002,640.002,615.002,630.002,630.00317,863
2026-01-222,620.002,645.002,600.002,640.002,640.001,623,241
2026-01-212,575.002,625.002,561.752,620.002,620.0056,169
2026-01-202,575.002,591.372,535.002,590.002,590.00102,010
2026-01-192,590.002,608.502,585.002,585.002,585.00104,893
2026-01-162,650.002,650.002,618.742,625.002,625.0036,290
2026-01-152,580.002,638.572,577.042,635.002,635.0086,551
2026-01-142,600.002,610.002,570.002,590.002,590.00145,181
2026-01-132,610.002,620.002,580.002,585.002,585.00151,331
2026-01-122,610.002,638.552,605.002,610.002,610.002,776,808
2026-01-092,650.002,660.002,612.502,640.002,640.00653,539
2026-01-082,455.002,485.002,455.002,460.002,460.0042,383
2026-01-072,435.002,466.402,425.002,460.002,460.0029,261
2026-01-062,425.002,440.002,405.002,440.002,440.0073,188
2026-01-052,405.002,435.002,393.182,415.002,415.0064,489
2026-01-022,400.002,430.002,380.002,405.002,405.0026,095
2025-12-312,410.002,425.002,391.002,405.002,405.007,358
2025-12-302,400.002,430.002,390.002,410.002,410.0014,528
2025-12-292,395.002,425.002,377.602,400.002,400.0033,361
2025-12-242,380.002,425.002,375.082,390.002,390.0024,112
2025-12-232,430.002,430.002,390.002,390.002,390.0048,269
2025-12-222,370.002,420.002,360.002,400.002,400.0031,988
2025-12-192,385.002,415.002,360.002,380.002,380.0068,737
2025-12-182,370.002,405.002,350.002,375.002,375.00399,382
2025-12-172,405.002,425.002,365.002,365.002,365.0059,333
2025-12-162,405.002,417.502,385.002,385.002,385.0077,237
2025-12-152,410.002,455.002,400.002,405.002,405.0041,063
2025-12-122,435.002,452.002,420.002,420.002,420.0069,319
2025-12-112,440.002,450.002,425.002,430.002,430.00361,332
2025-12-102,430.002,450.002,415.002,440.002,440.0048,958
2025-12-092,410.002,445.002,400.002,440.002,440.0036,420
2025-12-082,415.002,430.002,370.002,430.002,430.0058,329
2025-12-052,390.002,415.002,385.002,415.002,415.0033,504
2025-12-042,385.002,400.002,349.922,385.002,385.0044,319
2025-12-032,365.002,380.002,350.002,380.002,380.0053,478
2025-12-022,355.002,390.002,325.002,370.002,370.0054,414
2025-12-012,375.002,399.002,345.002,380.002,380.0042,897
2025-11-282,400.002,400.002,357.902,390.002,390.0022,369
2025-11-272,360.002,370.192,346.362,370.002,370.00308,331
2025-11-262,335.002,365.192,335.002,365.002,365.0049,727
2025-11-252,350.002,355.002,315.002,330.002,330.0097,455
2025-11-242,335.002,355.002,310.002,335.002,335.0074,441
2025-11-212,320.002,325.002,285.002,305.002,305.0050,659
2025-11-202,375.002,400.002,345.002,365.002,365.0044,239
2025-11-192,390.002,390.002,335.002,350.002,350.0044,483
2025-11-182,360.002,395.002,335.102,345.002,345.0067,625
2025-11-172,420.002,440.002,400.002,400.002,400.00299,106
2025-11-142,420.002,425.002,375.002,425.002,425.00128,836
2025-11-132,485.002,515.002,430.002,430.002,430.00119,429
2025-11-122,465.002,502.392,425.002,495.002,495.0044,224
2025-11-112,425.002,465.002,410.002,460.002,460.00289,242
2025-11-102,405.002,435.002,374.402,410.002,410.0042,209
2025-11-072,415.002,440.002,365.002,365.002,365.00132,564
← NewerPage 4 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.