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
24/06/2022 788.80 806.70 783.40 804.60 789,020
23/06/2022 791.60 794.00 767.20 778.20 657,708
22/06/2022 762.60 791.80 759.40 791.00 828,235
21/06/2022 791.00 796.40 767.20 775.00 608,551
20/06/2022 772.60 782.00 768.90 782.00 603,451
17/06/2022 766.60 784.60 760.00 773.60 2,371,051
16/06/2022 785.40 787.60 760.00 762.60 858,535
15/06/2022 785.00 794.80 779.20 789.60 626,589
14/06/2022 792.00 795.20 771.80 771.80 760,241
13/06/2022 780.40 795.60 778.30 783.40 1,072,977
10/06/2022 801.40 817.60 790.00 790.00 1,459,673
09/06/2022 822.20 828.82 810.80 811.40 972,330
08/06/2022 840.20 842.70 822.00 827.80 730,541
07/06/2022 851.40 852.40 827.80 837.20 594,972
06/06/2022 845.80 864.60 839.20 855.20 573,897
01/06/2022 861.00 863.78 835.40 838.40 705,966
31/05/2022 861.80 867.20 849.80 857.00 1,917,170
30/05/2022 860.00 867.16 851.60 863.40 1,421,058
27/05/2022 856.00 864.60 841.40 852.00 547,714
26/05/2022 827.20 857.50 823.01 854.80 747,756
25/05/2022 836.40 837.52 819.00 826.40 917,371
24/05/2022 863.40 863.60 828.80 829.40 1,348,973
23/05/2022 867.00 881.97 861.80 872.80 697,142
20/05/2022 852.80 868.88 848.60 857.20 680,855
19/05/2022 877.80 881.80 842.60 845.20 1,123,382
18/05/2022 902.60 909.33 883.60 889.20 1,219,045
17/05/2022 878.00 916.64 875.70 902.60 1,042,170
16/05/2022 884.80 892.80 862.40 873.00 1,706,974
13/05/2022 868.80 884.60 850.01 884.60 1,029,311
12/05/2022 852.40 866.80 804.80 861.80 3,258,954

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

Sponsored Adverts