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
06/03/2024 749.40 774.20 741.60 754.80 1,407,666
05/03/2024 749.00 758.60 744.00 747.00 690,473
04/03/2024 740.00 751.80 732.00 749.40 747,913
01/03/2024 724.40 738.20 723.80 738.20 615,615
29/02/2024 746.80 747.00 724.80 728.40 1,882,836
28/02/2024 749.80 759.00 736.40 755.80 1,319,773
27/02/2024 743.40 753.60 729.00 753.60 1,488,010
26/02/2024 750.80 756.20 746.00 748.60 1,230,390
23/02/2024 753.60 762.80 738.80 749.00 1,166,803
22/02/2024 821.00 821.60 726.80 747.20 2,413,804
21/02/2024 799.40 805.56 787.20 805.40 1,236,837
20/02/2024 831.80 831.80 800.80 805.40 1,269,667
19/02/2024 818.60 834.60 816.60 816.60 634,011
16/02/2024 835.60 840.60 824.00 829.60 557,086
15/02/2024 833.00 845.20 828.80 834.00 888,297
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

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