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
11/05/2022 879.60 897.00 878.80 894.00 2,129,180
10/05/2022 863.00 887.80 853.20 879.40 1,721,999
09/05/2022 841.60 865.80 833.80 854.00 2,319,875
06/05/2022 880.60 881.52 840.91 845.20 1,686,765
05/05/2022 910.00 916.20 881.20 885.20 1,042,800
04/05/2022 919.00 921.20 896.00 906.60 1,110,151
03/05/2022 904.40 927.20 896.00 918.00 740,345
29/04/2022 938.60 941.80 909.50 917.20 2,097,661
28/04/2022 949.40 955.60 935.50 937.40 606,184
27/04/2022 958.80 966.60 936.20 940.00 1,006,757
26/04/2022 989.80 991.00 947.20 949.00 1,089,964
25/04/2022 957.80 982.40 946.40 978.80 1,003,419
22/04/2022 976.60 979.20 950.60 966.80 1,319,397
21/04/2022 979.60 999.00 974.20 986.20 939,312
20/04/2022 963.80 977.68 950.79 977.00 801,028
19/04/2022 965.40 971.00 949.20 959.20 1,006,725
14/04/2022 976.00 980.00 961.00 968.00 705,708
13/04/2022 1,000.00 1,003.50 973.80 973.80 968,906
12/04/2022 983.80 1,002.50 979.00 1,001.50 949,308
11/04/2022 1,026.50 1,027.07 991.20 994.60 863,739
08/04/2022 1,030.50 1,034.76 1,022.00 1,030.50 434,615
07/04/2022 1,019.00 1,025.50 1,014.00 1,018.50 683,525
06/04/2022 1,051.00 1,063.00 1,012.75 1,023.00 1,002,719
05/04/2022 1,018.00 1,055.00 1,015.00 1,045.00 937,443
04/04/2022 989.80 1,021.50 989.80 1,018.50 785,085
01/04/2022 1,018.50 1,027.50 984.40 985.20 1,275,259
31/03/2022 1,039.50 1,052.50 1,008.00 1,008.00 1,083,563
30/03/2022 1,047.00 1,058.55 1,025.92 1,034.00 865,290
29/03/2022 1,039.50 1,065.00 1,028.00 1,059.00 1,488,218
28/03/2022 1,046.50 1,046.50 1,027.50 1,033.50 673,957

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