Pro Watchlist
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%WTI spot101.91▲ 1.04%
← HRI.LSE stock page

Herald Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-262,325.002,335.002,305.002,325.002,325.0099,692
2024-11-252,250.002,330.002,250.002,330.002,330.0084,934
2024-11-222,195.002,280.002,195.002,280.002,280.0086,559
2024-11-212,180.002,225.002,175.032,225.002,225.00119,539
2024-11-202,160.002,200.002,160.002,200.002,200.0087,259
2024-11-192,170.002,177.482,155.002,170.002,170.0046,666
2024-11-182,155.002,166.272,140.002,160.002,160.0070,598
2024-11-152,165.002,172.052,150.002,160.002,160.0065,332
2024-11-142,180.002,195.002,160.002,180.002,180.0053,932
2024-11-132,160.002,185.002,160.002,180.002,180.0074,354
2024-11-122,165.002,200.002,165.002,175.002,175.00114,605
2024-11-112,180.002,190.002,157.502,180.002,180.0083,540
2024-11-082,135.002,170.002,135.002,155.002,155.0064,082
2024-11-072,120.002,170.002,105.002,170.002,170.0073,551
2024-11-062,100.002,125.512,082.002,115.002,115.00129,287
2024-11-052,080.002,090.002,060.002,060.002,060.00156,442
2024-11-042,075.002,095.002,075.002,095.002,095.0038,144
2024-11-012,085.002,101.562,075.002,080.002,080.0045,328
2024-10-312,100.002,110.002,080.002,080.002,080.00251,595
2024-10-302,090.002,115.002,082.652,100.002,100.0089,693
2024-10-292,095.002,106.082,080.002,090.002,090.00286,523
2024-10-282,085.002,115.002,077.002,110.002,110.00262,970
2024-10-252,095.002,110.002,075.002,110.002,110.00186,213
2024-10-242,080.002,102.272,075.002,095.002,095.00208,367
2024-10-232,085.002,095.042,085.002,085.002,085.00113,321
2024-10-222,090.002,130.002,085.002,090.002,090.0097,150
2024-10-212,115.002,115.352,085.002,085.002,085.00245,758
2024-10-182,120.002,120.002,095.002,120.002,120.00124,652
2024-10-172,130.002,130.002,095.002,115.002,115.0092,409
2024-10-162,135.002,135.002,085.002,105.002,105.0073,111
2024-10-152,110.002,120.202,094.452,100.002,100.0091,616
2024-10-142,100.002,115.002,086.592,105.002,105.0061,898
2024-10-112,090.002,105.002,085.272,100.002,100.0096,916
2024-10-102,085.002,105.002,078.682,090.002,090.00152,505
2024-10-092,095.002,100.002,071.492,100.002,100.0076,622
2024-10-082,080.002,090.002,060.002,080.002,080.00204,856
2024-10-072,065.002,090.002,048.502,090.002,090.00107,734
2024-10-042,060.002,080.002,059.002,070.002,070.0098,052
2024-10-032,055.002,080.002,050.002,060.002,060.0059,337
2024-10-022,060.002,074.002,050.002,070.002,070.0043,264
2024-10-012,070.002,087.002,060.002,065.002,065.00328,893
2024-09-302,075.002,085.702,052.852,085.002,085.0088,756
2024-09-272,065.002,090.002,050.002,085.002,085.0073,056
2024-09-262,070.002,085.002,055.002,055.002,055.0076,755
2024-09-252,055.002,090.002,050.002,060.002,060.0086,221
2024-09-242,095.002,095.002,055.002,070.002,070.0057,915
2024-09-232,075.002,090.002,055.002,065.002,065.0049,660
2024-09-202,070.002,085.002,058.022,075.002,075.00118,957
2024-09-192,090.002,090.002,060.002,085.002,085.0083,837
2024-09-182,080.002,082.502,060.512,065.002,065.0046,064
2024-09-172,075.002,086.292,056.012,075.002,075.0081,740
2024-09-162,050.002,100.002,050.002,090.002,090.00172,634
2024-09-132,055.002,085.002,043.302,075.002,075.0021,617
2024-09-122,025.002,060.002,025.002,055.002,055.0069,894
2024-09-112,025.002,036.402,020.172,025.002,025.00104,206
2024-09-102,020.002,055.002,020.002,025.002,025.0030,447
2024-09-092,035.002,052.652,030.002,035.002,035.0048,567
2024-09-062,080.002,080.002,030.002,030.002,030.0055,484
2024-09-052,115.002,125.002,072.002,080.002,080.0094,120
2024-09-042,100.002,110.002,077.532,100.002,100.0062,985
← NewerPage 9 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.