livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Hargreaves Lansdown - (HL.) share price history


Hargreaves Lansdown share priceHL. share price tradesHL. Fundamentals watchlistADD to watchlist
Hargreaves Lansdown - (HL.) share price history
Date Open High Low Close Volume
21/09/2021 1,425.50 1,434.49 1,412.50 1,417.50 501,091
20/09/2021 1,414.00 1,449.00 1,403.50 1,421.50 906,532
17/09/2021 1,436.50 1,446.50 1,419.00 1,424.50 1,455,854
16/09/2021 1,437.50 1,443.50 1,426.50 1,426.50 489,944
15/09/2021 1,431.50 1,448.70 1,430.75 1,434.00 604,612
14/09/2021 1,448.00 1,450.00 1,425.50 1,433.50 455,317
13/09/2021 1,456.00 1,466.50 1,449.50 1,453.00 370,469
10/09/2021 1,454.50 1,502.00 1,436.25 1,448.00 681,163
09/09/2021 1,475.00 1,475.00 1,433.00 1,446.00 823,569
08/09/2021 1,480.00 1,487.50 1,468.50 1,480.50 740,145
07/09/2021 1,500.00 1,504.26 1,474.50 1,485.00 807,904
06/09/2021 1,502.00 1,511.19 1,492.40 1,499.50 271,339
03/09/2021 1,517.50 1,522.00 1,492.00 1,493.50 574,779
02/09/2021 1,507.50 1,512.50 1,492.50 1,512.50 479,765
01/09/2021 1,517.00 1,521.50 1,489.00 1,515.50 646,870
31/08/2021 1,508.50 1,514.50 1,490.00 1,508.50 638,479
27/08/2021 1,507.00 1,507.50 1,495.00 1,504.00 262,760
26/08/2021 1,506.50 1,516.00 1,498.00 1,506.00 346,855
25/08/2021 1,503.50 1,518.00 1,500.50 1,509.50 383,556
24/08/2021 1,488.50 1,504.50 1,488.50 1,504.00 606,369
23/08/2021 1,485.50 1,489.00 1,471.50 1,484.00 716,600
20/08/2021 1,488.50 1,491.50 1,461.24 1,476.00 941,851
19/08/2021 1,466.50 1,489.50 1,457.00 1,486.00 637,572
18/08/2021 1,477.50 1,485.50 1,460.00 1,485.50 708,526
17/08/2021 1,480.50 1,487.75 1,469.50 1,474.50 1,153,481
16/08/2021 1,473.00 1,491.50 1,467.50 1,491.50 925,476
13/08/2021 1,509.00 1,524.00 1,484.00 1,486.50 1,772,164
12/08/2021 1,477.50 1,525.50 1,471.39 1,512.00 1,729,715
11/08/2021 1,469.50 1,503.00 1,466.00 1,480.50 1,627,747
10/08/2021 1,445.00 1,504.50 1,439.00 1,472.00 1,783,182

Hargreaves Lansdown - (HL.) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z