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
14/02/2024 828.80 840.00 814.40 830.80 862,041
13/02/2024 822.40 822.40 802.80 813.00 1,120,015
12/02/2024 805.40 817.60 797.40 817.60 808,386
09/02/2024 808.60 814.34 799.32 801.60 528,436
08/02/2024 795.00 810.20 794.80 804.80 1,139,361
07/02/2024 788.40 799.00 783.00 795.00 670,103
06/02/2024 780.00 787.40 775.20 786.00 509,180
05/02/2024 783.20 789.89 774.60 776.60 692,527
02/02/2024 771.00 779.60 764.60 778.60 858,562
01/02/2024 761.40 769.60 754.80 758.40 611,274
31/01/2024 759.40 769.00 759.40 765.80 967,756
30/01/2024 765.00 776.00 759.40 761.60 1,005,626
29/01/2024 762.60 765.00 751.20 758.40 711,971
26/01/2024 742.20 764.60 741.00 764.60 598,091
25/01/2024 743.80 743.80 734.00 743.00 438,305
24/01/2024 741.60 749.80 732.90 746.20 662,989
23/01/2024 748.20 748.20 733.20 735.60 710,870
22/01/2024 736.40 745.80 733.20 738.40 890,795
19/01/2024 755.80 755.80 732.32 735.80 663,519
18/01/2024 731.40 754.80 726.00 750.60 1,223,428
17/01/2024 745.80 745.80 716.00 723.00 1,149,192
16/01/2024 725.00 737.40 721.80 736.00 781,739
15/01/2024 725.00 736.00 720.00 729.40 2,331,046
12/01/2024 760.00 760.00 732.40 732.40 855,572
11/01/2024 740.40 751.20 735.00 744.40 1,103,401
10/01/2024 720.00 738.20 720.00 737.60 1,187,068
09/01/2024 735.00 738.97 718.40 723.20 707,226
08/01/2024 722.20 737.00 720.80 732.40 1,240,322
05/01/2024 721.60 725.60 712.60 722.20 1,171,724
04/01/2024 709.00 727.00 709.00 727.00 1,184,077

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