Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On HL.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Hargreaves Lansdown Plc. (HL.L)

-LSE
1,203.00 Up 4.00(0.33%) Apr 17, 12:08PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 3, 20141,423.001,441.001,418.001,428.00643,0001,428.00
Apr 2, 20141,450.001,451.001,414.001,424.00917,7001,424.00
Apr 1, 20141,466.001,470.001,446.001,450.00676,8001,450.00
Mar 31, 20141,466.001,476.001,456.001,458.00861,9001,458.00
Mar 28, 20141,473.001,482.001,448.001,460.001,454,0001,460.00
Mar 27, 20141,477.001,477.001,452.001,471.00604,4001,471.00
Mar 26, 20141,415.001,493.001,415.001,481.001,292,8001,481.00
Mar 25, 20141,376.001,406.001,374.001,406.00538,6001,406.00
Mar 24, 20141,412.001,421.001,370.001,374.00846,3001,374.00
Mar 21, 20141,458.001,473.001,411.001,414.001,221,1001,414.00
Mar 20, 20141,495.001,500.001,424.001,455.001,569,9001,455.00
Mar 19, 20141,319.001,513.001,298.001,504.002,619,4001,504.00
Mar 18, 20141,311.001,331.001,310.001,314.00471,4001,314.00
Mar 17, 20141,299.001,317.001,299.001,314.00380,6001,314.00
Mar 14, 20141,310.001,311.001,287.001,294.00535,5001,294.00
Mar 13, 20141,344.001,350.001,316.001,316.00531,7001,316.00
Mar 12, 20141,371.001,379.001,339.001,339.00666,1001,339.00
Mar 12, 20147.00 Dividend
Mar 11, 20141,387.001,397.001,371.001,385.00375,5001,378.00
Mar 10, 20141,386.001,413.001,381.001,384.00789,0001,377.01
Mar 7, 20141,375.001,395.001,366.001,385.00712,2001,378.00
Mar 6, 20141,377.001,386.001,369.001,370.00611,1001,363.08
Mar 5, 20141,383.001,400.001,370.001,370.00608,9001,363.08
Mar 4, 20141,375.001,394.001,368.001,385.00647,0001,378.00
Mar 3, 20141,373.001,373.001,347.001,367.00906,4001,360.09
Feb 28, 20141,349.001,398.001,348.001,397.00846,4001,389.94
Feb 27, 20141,349.001,356.001,334.001,350.00749,7001,343.18
Feb 26, 20141,343.001,354.001,334.001,350.00916,2001,343.18
Feb 25, 20141,352.001,354.001,340.001,345.00798,8001,338.20
Feb 24, 20141,317.001,359.001,313.001,357.00983,5001,350.14
Feb 21, 20141,328.001,332.001,312.001,314.001,023,7001,307.36
Feb 20, 20141,350.001,350.001,318.001,321.00637,4001,314.32
Feb 19, 20141,347.001,356.001,342.001,352.00798,6001,345.17
Feb 18, 20141,348.001,350.001,338.001,346.001,239,2001,339.20
Feb 17, 20141,335.001,351.001,333.001,342.00390,6001,335.22
Feb 14, 20141,339.001,349.001,329.001,338.00617,9001,331.24
Feb 13, 20141,337.001,344.001,318.001,341.00738,1001,334.22
Feb 12, 20141,328.001,350.001,321.001,336.00624,4001,329.25
Feb 11, 20141,305.001,349.001,300.001,328.001,140,6001,321.29
Feb 10, 20141,360.001,362.001,296.001,304.002,279,1001,297.41
Feb 7, 20141,376.001,381.001,344.001,353.001,183,3001,346.16
Feb 6, 20141,345.001,393.001,333.001,371.001,841,2001,364.07
Feb 5, 20141,453.001,460.001,326.001,345.003,056,9001,338.20
Feb 4, 20141,443.001,502.001,428.001,497.00762,7001,489.43
Feb 3, 20141,487.001,501.001,446.001,449.00667,3001,441.68
Jan 31, 20141,510.001,510.001,469.001,486.00728,5001,478.49
Jan 30, 20141,480.001,515.001,457.001,514.00605,1001,506.35
Jan 29, 20141,493.001,523.001,470.001,483.00704,5001,475.50
Jan 28, 20141,439.001,486.001,435.001,485.00824,7001,477.49
Jan 27, 20141,507.001,510.001,419.001,429.001,569,4001,421.78
Jan 24, 20141,537.001,547.001,497.001,509.00818,6001,501.37
Jan 23, 20141,528.001,550.001,526.001,536.00684,6001,528.24
Jan 22, 20141,548.001,560.001,524.001,530.003,350,4001,522.27
Jan 21, 20141,519.001,577.001,518.001,549.001,062,3001,541.17
Jan 20, 20141,473.001,509.001,456.001,509.00647,5001,501.37
Jan 17, 20141,470.001,493.001,445.001,453.00974,3001,445.66
Jan 16, 20141,445.001,477.001,433.001,476.00834,0001,468.54
Jan 15, 20141,470.001,475.001,427.001,446.001,780,9001,438.69
Jan 14, 20141,485.001,544.001,482.001,508.001,400,9001,500.38
Jan 13, 20141,475.001,485.001,455.001,485.00443,0001,477.49
Jan 10, 20141,455.001,489.001,452.001,478.00678,2001,470.53
Jan 9, 20141,465.001,471.001,441.001,449.00688,3001,441.68
Jan 8, 20141,469.001,475.001,449.001,463.00555,1001,455.61
Jan 7, 20141,490.001,492.001,456.001,470.00972,9001,462.57
Jan 6, 20141,441.001,491.001,432.001,491.00747,9001,483.46
Jan 3, 20141,408.001,443.001,399.001,441.00995,3001,433.72
Jan 2, 20141,356.001,411.001,353.001,405.00780,4001,397.90
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.