Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Hargreaves Lansdown Plc | HL. | London | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -4.40 | -0.54% | 809.40 | 11:35:25 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 814.40 | 797.00 | 818.80 | 809.40 | 813.80 |
| Industry Sector |
|---|
| GENERAL FINANCIAL |
HL. Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 752.40 | 852.60 | 735.20 | 780.49 | 1,306,367 | 57.00 | 7.58% |
| 1 Month | 738.00 | 852.60 | 709.20 | 750.65 | 1,006,855 | 71.40 | 9.67% |
| 3 Months | 788.40 | 852.60 | 688.00 | 755.30 | 1,510,448 | 21.00 | 2.66% |
| 6 Months | 711.60 | 852.60 | 688.00 | 740.29 | 1,525,664 | 97.80 | 13.74% |
| 1 Year | 805.00 | 944.80 | 676.40 | 765.89 | 1,436,960 | 4.40 | 0.55% |
| 3 Years | 1,718.50 | 1,778.00 | 676.40 | 963.10 | 1,287,563 | -909.10 | -52.90% |
| 5 Years | 2,270.00 | 2,447.00 | 676.40 | 1,275.19 | 1,365,333 | -1,460.60 | -64.34% |
HL. 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 813.80 | 28.20 | 3.59% | 820.00 | 852.60 | 808.20 | 2,297,963 |
| Apr 29 2024 | 785.60 | 30.60 | 4.05% | 760.00 | 785.80 | 754.20 | 1,620,011 |
| Apr 26 2024 | 755.00 | 18.80 | 2.55% | 753.80 | 762.00 | 743.20 | 1,283,799 |
| Apr 25 2024 | 736.20 | -11.60 | -1.55% | 755.00 | 756.60 | 735.20 | 743,609 |
| Apr 24 2024 | 747.80 | -2.00 | -0.27% | 752.40 | 754.40 | 742.40 | 586,451 |
| Apr 23 2024 | 749.80 | 8.00 | 1.08% | 749.80 | 759.00 | 744.80 | 712,127 |
| Apr 22 2024 | 741.80 | 23.60 | 3.29% | 725.20 | 744.80 | 725.20 | 962,323 |
| Apr 19 2024 | 718.20 | -16.00 | -2.18% | 727.00 | 728.00 | 709.20 | 869,903 |
| Apr 18 2024 | 734.20 | 12.40 | 1.72% | 729.60 | 743.20 | 725.50 | 918,654 |
| Apr 17 2024 | 721.80 | -8.20 | -1.12% | 726.60 | 730.60 | 714.80 | 654,750 |
| Apr 16 2024 | 730.00 | -11.00 | -1.48% | 733.60 | 740.00 | 727.60 | 866,366 |
| Apr 15 2024 | 741.00 | 7.60 | 1.04% | 750.00 | 750.00 | 731.00 | 879,427 |
| Apr 12 2024 | 733.40 | -6.60 | -0.89% | 747.20 | 748.60 | 731.60 | 616,821 |
| Apr 11 2024 | 740.00 | 1.00 | 0.14% | 723.00 | 743.40 | 723.00 | 1,082,945 |
| Apr 10 2024 | 739.00 | 5.20 | 0.71% | 737.00 | 758.80 | 735.40 | 1,552,725 |
| Apr 09 2024 | 733.80 | 1.60 | 0.22% | 728.00 | 740.40 | 728.00 | 678,396 |
| Apr 08 2024 | 732.20 | 8.00 | 1.10% | 721.40 | 735.80 | 721.40 | 921,396 |
| Apr 05 2024 | 724.20 | -16.20 | -2.19% | 735.20 | 735.80 | 722.20 | 675,246 |
| Apr 04 2024 | 740.40 | -8.20 | -1.10% | 749.00 | 750.00 | 736.20 | 740,031 |
| Apr 03 2024 | 748.60 | 10.60 | 1.44% | 738.00 | 751.20 | 723.40 | 1,474,158 |
| Apr 02 2024 | 738.00 | 2.00 | 0.27% | 735.60 | 748.00 | 732.60 | 947,190 |
