Herald Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 2,205.00 | 2,205.00 | 2,163.36 | 2,185.00 | 2,185.00 | 46,798 |
| 2025-05-19 | 2,160.00 | 2,205.00 | 2,160.00 | 2,200.00 | 2,200.00 | 49,465 |
| 2025-05-16 | 2,170.00 | 2,205.00 | 2,154.30 | 2,200.00 | 2,200.00 | 23,134 |
| 2025-05-15 | 2,175.00 | 2,195.00 | 2,170.00 | 2,175.00 | 2,175.00 | 68,391 |
| 2025-05-14 | 2,165.00 | 2,185.00 | 2,150.00 | 2,175.00 | 2,175.00 | 73,226 |
| 2025-05-13 | 2,125.00 | 2,170.00 | 2,120.00 | 2,155.00 | 2,155.00 | 120,358 |
| 2025-05-12 | 2,115.00 | 2,154.00 | 2,087.05 | 2,135.00 | 2,135.00 | 93,389 |
| 2025-05-09 | 2,080.00 | 2,105.00 | 2,066.45 | 2,090.00 | 2,090.00 | 21,515 |
| 2025-05-08 | 2,055.00 | 2,105.00 | 2,050.00 | 2,070.00 | 2,070.00 | 84,938 |
| 2025-05-07 | 2,030.00 | 2,065.25 | 2,020.00 | 2,060.00 | 2,060.00 | 60,120 |
| 2025-05-06 | 2,060.00 | 2,080.00 | 2,020.00 | 2,060.00 | 2,060.00 | 35,293 |
| 2025-05-02 | 2,035.00 | 2,065.00 | 1,994.00 | 2,060.00 | 2,060.00 | 25,511 |
| 2025-05-01 | 2,010.00 | 2,030.00 | 1,972.00 | 2,030.00 | 2,030.00 | 20,833 |
| 2025-04-30 | 2,015.00 | 2,015.00 | 1,970.00 | 2,000.00 | 2,000.00 | 42,867 |
| 2025-04-29 | 1,996.00 | 2,010.00 | 1,976.29 | 2,000.00 | 2,000.00 | 150,619 |
| 2025-04-28 | 1,978.00 | 2,010.00 | 1,956.00 | 1,992.00 | 1,992.00 | 37,614 |
| 2025-04-25 | 1,940.00 | 1,988.00 | 1,940.00 | 1,988.00 | 1,988.00 | 45,155 |
| 2025-04-24 | 1,908.00 | 1,954.00 | 1,900.00 | 1,950.00 | 1,950.00 | 27,950 |
| 2025-04-23 | 1,892.00 | 1,938.00 | 1,873.43 | 1,930.00 | 1,930.00 | 62,248 |
| 2025-04-22 | 1,826.00 | 1,866.00 | 1,826.00 | 1,862.00 | 1,862.00 | 23,429 |
| 2025-04-17 | 1,868.00 | 1,886.00 | 1,842.00 | 1,870.00 | 1,870.00 | 52,851 |
| 2025-04-16 | 1,858.00 | 1,878.00 | 1,832.00 | 1,860.00 | 1,860.00 | 54,599 |
| 2025-04-15 | 1,858.00 | 1,894.00 | 1,850.00 | 1,886.00 | 1,886.00 | 29,247 |
| 2025-04-14 | 1,806.00 | 1,860.00 | 1,806.00 | 1,848.00 | 1,848.00 | 68,026 |
| 2025-04-11 | 1,826.00 | 1,829.23 | 1,790.00 | 1,806.00 | 1,806.00 | 34,493 |
| 2025-04-10 | 1,832.00 | 1,885.60 | 1,810.00 | 1,818.00 | 1,818.00 | 146,398 |
| 2025-04-09 | 1,770.00 | 1,793.36 | 1,711.32 | 1,738.00 | 1,738.00 | 60,883 |
| 2025-04-08 | 1,744.00 | 1,849.59 | 1,744.00 | 1,798.00 | 1,798.00 | 173,238 |
| 2025-04-07 | 1,740.00 | 1,802.00 | 1,682.00 | 1,738.00 | 1,738.00 | 82,589 |
| 2025-04-04 | 1,886.00 | 1,894.00 | 1,778.00 | 1,788.00 | 1,788.00 | 122,727 |
| 2025-04-03 | 1,940.00 | 1,961.26 | 1,871.20 | 1,886.00 | 1,886.00 | 72,439 |
| 2025-04-02 | 1,976.00 | 1,992.00 | 1,954.00 | 1,990.00 | 1,990.00 | 44,563 |
| 2025-04-01 | 1,952.00 | 1,990.00 | 1,951.84 | 1,978.00 | 1,978.00 | 124,295 |
| 2025-03-31 | 1,952.00 | 1,984.20 | 1,941.80 | 1,952.00 | 1,952.00 | 132,583 |
| 2025-03-28 | 2,015.00 | 2,030.00 | 2,000.00 | 2,005.00 | 2,005.00 | 52,822 |
| 2025-03-27 | 2,060.00 | 2,105.00 | 2,035.00 | 2,035.00 | 2,035.00 | 57,156 |
| 2025-03-26 | 2,105.00 | 2,105.00 | 2,060.00 | 2,060.00 | 2,060.00 | 107,135 |
| 2025-03-25 | 2,095.00 | 2,115.06 | 2,080.00 | 2,080.00 | 2,080.00 | 48,231 |
| 2025-03-24 | 2,075.00 | 2,110.00 | 2,070.00 | 2,090.00 | 2,090.00 | 55,755 |
| 2025-03-21 | 2,070.00 | 2,095.00 | 2,060.00 | 2,060.00 | 2,060.00 | 140,106 |
| 2025-03-20 | 2,060.00 | 2,104.25 | 2,060.00 | 2,090.00 | 2,090.00 | 93,703 |
| 2025-03-19 | 2,075.00 | 2,115.00 | 2,065.00 | 2,090.00 | 2,090.00 | 128,714 |
| 2025-03-18 | 2,095.00 | 2,120.00 | 2,084.50 | 2,085.00 | 2,085.00 | 79,901 |
| 2025-03-17 | 2,095.00 | 2,105.00 | 2,068.00 | 2,090.00 | 2,090.00 | 38,217 |
| 2025-03-14 | 2,070.00 | 2,100.00 | 2,055.00 | 2,095.00 | 2,095.00 | 23,409 |
| 2025-03-13 | 2,060.00 | 2,077.27 | 2,045.00 | 2,065.00 | 2,065.00 | 46,197 |
| 2025-03-12 | 2,050.00 | 2,080.00 | 2,045.00 | 2,080.00 | 2,080.00 | 58,089 |
| 2025-03-11 | 2,055.00 | 2,075.00 | 2,035.00 | 2,045.00 | 2,045.00 | 96,674 |
| 2025-03-10 | 2,080.00 | 2,105.00 | 2,060.00 | 2,070.00 | 2,070.00 | 75,182 |
| 2025-03-07 | 2,100.00 | 2,115.00 | 2,089.51 | 2,105.00 | 2,105.00 | 46,463 |
| 2025-03-06 | 2,120.00 | 2,138.00 | 2,110.00 | 2,125.00 | 2,125.00 | 49,658 |
| 2025-03-05 | 2,100.00 | 2,147.50 | 2,100.00 | 2,115.00 | 2,115.00 | 89,488 |
| 2025-03-04 | 2,185.00 | 2,185.00 | 2,100.00 | 2,100.00 | 2,100.00 | 119,756 |
| 2025-03-03 | 2,210.00 | 2,225.00 | 2,195.00 | 2,195.00 | 2,195.00 | 46,977 |
| 2025-02-28 | 2,230.00 | 2,230.00 | 2,200.00 | 2,210.00 | 2,210.00 | 157,150 |
| 2025-02-27 | 2,245.00 | 2,265.36 | 2,240.00 | 2,240.00 | 2,240.00 | 31,910 |
| 2025-02-26 | 2,255.00 | 2,270.00 | 2,240.00 | 2,270.00 | 2,270.00 | 55,549 |
| 2025-02-25 | 2,265.00 | 2,285.00 | 2,242.49 | 2,250.00 | 2,250.00 | 92,354 |
| 2025-02-24 | 2,310.00 | 2,320.00 | 2,270.00 | 2,270.00 | 2,270.00 | 101,452 |
| 2025-02-21 | 2,325.00 | 2,330.53 | 2,310.00 | 2,310.00 | 2,310.00 | 70,791 |
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.