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
2025-02-202,320.002,336.422,315.192,335.002,335.0036,453
2025-02-192,320.002,340.002,314.982,330.002,330.0045,842
2025-02-182,325.002,340.002,315.402,340.002,340.0022,236
2025-02-172,310.002,345.002,310.002,315.002,315.0025,909
2025-02-142,320.002,350.002,315.002,315.002,315.0033,490
2025-02-132,330.002,345.002,325.002,340.002,340.00113,482
2025-02-122,370.002,370.002,330.002,330.002,330.0060,911
2025-02-112,360.002,375.002,355.002,360.002,360.00228,729
2025-02-102,355.002,380.002,340.002,365.002,365.0042,808
2025-02-072,335.002,360.872,335.002,340.002,340.0030,697
2025-02-062,340.002,361.792,332.002,350.002,350.0074,790
2025-02-052,320.002,345.002,310.002,315.002,315.00131,916
2025-02-042,310.002,320.002,297.502,310.002,310.0044,501
2025-02-032,340.002,349.002,300.002,315.002,315.0089,390
2025-01-312,360.002,370.002,350.002,350.002,350.00191,933
2025-01-302,330.002,355.002,325.002,355.002,355.0031,609
2025-01-292,310.002,345.002,300.002,325.002,325.0037,155
2025-01-282,315.002,350.002,300.002,305.002,305.00118,207
2025-01-272,340.002,349.502,318.022,330.002,330.00162,278
2025-01-242,365.002,384.252,362.362,365.002,365.00170,632
2025-01-232,355.002,386.772,355.002,365.002,365.002,405,363
2025-01-222,320.002,385.002,320.002,360.002,360.00238,077
2025-01-212,330.002,340.002,310.102,320.002,320.00212,770
2025-01-202,380.002,416.522,340.002,340.002,340.00384,786
2025-01-172,485.002,510.912,400.002,400.002,400.00575,817
2025-01-162,540.002,570.002,490.102,495.002,495.001,030,132
2025-01-152,505.002,540.002,495.002,540.002,540.00956,942
2025-01-142,485.002,495.002,480.002,495.002,495.001,296,362
2025-01-132,490.002,495.002,485.002,490.002,490.00961,590
2025-01-102,485.002,515.002,485.002,500.002,500.00801,636
2025-01-092,470.002,505.002,469.872,505.002,505.00909,519
2025-01-082,470.002,492.472,470.002,490.002,490.00888,654
2025-01-072,480.002,515.002,477.342,480.002,480.007,491,971
2025-01-062,470.002,515.002,448.062,505.002,505.00516,472
2025-01-032,450.002,480.012,438.502,465.002,465.00167,803
2025-01-022,425.002,480.002,419.592,460.002,460.00243,416
2024-12-312,425.002,430.902,414.002,430.002,430.0035,374
2024-12-302,430.002,440.002,420.002,420.002,420.0030,893
2024-12-272,425.002,465.002,412.002,445.002,445.0094,812
2024-12-242,425.002,440.002,410.002,440.002,440.0025,500
2024-12-232,405.002,430.002,380.002,425.002,425.00118,434
2024-12-202,400.002,430.002,380.002,430.002,430.00399,624
2024-12-192,465.002,468.292,380.002,380.002,380.00666,335
2024-12-182,490.002,513.002,475.002,480.002,480.00239,629
2024-12-172,485.002,500.002,479.002,490.002,490.00404,901
2024-12-162,480.002,505.002,460.002,500.002,500.00215,702
2024-12-132,485.002,512.922,462.502,495.002,495.00430,481
2024-12-122,450.002,495.002,429.612,490.002,490.001,288,622
2024-12-112,415.002,458.512,415.002,440.002,440.00165,100
2024-12-102,420.002,465.002,415.002,450.002,450.00393,507
2024-12-092,430.002,460.202,420.002,460.002,460.00125,240
2024-12-062,420.002,445.202,413.962,445.002,445.0097,854
2024-12-052,420.002,435.002,407.502,430.002,430.00291,334
2024-12-042,385.002,420.002,365.462,410.002,410.003,757,637
2024-12-032,370.002,385.002,343.202,385.002,385.00215,570
2024-12-022,340.002,370.002,315.002,370.002,370.0093,080
2024-11-292,335.002,355.002,324.702,355.002,355.0042,880
2024-11-282,345.002,365.002,321.802,360.002,360.00112,389
2024-11-272,290.002,345.552,290.002,335.002,335.00277,551
2024-11-262,325.002,335.002,305.002,325.002,325.0099,692
← NewerPage 8 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.