• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.29% Nasdaq Down3.25%

    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
    1,220.00 Down 37.00(2.94%) Feb 5, 12:09PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 5, 20161,262.001,264.001,220.001,220.001,087,3001,212.20
    Feb 4, 20161,294.001,303.001,248.001,257.002,241,6001,248.96
    Feb 3, 20161,282.001,291.001,245.001,285.003,666,6001,276.78
    Feb 2, 20161,340.001,347.001,308.671,317.001,127,2001,308.58
    Feb 1, 20161,369.001,377.001,325.001,341.001,011,2001,332.43
    Jan 29, 20161,322.001,363.001,315.001,363.00865,0001,354.29
    Jan 28, 20161,322.001,332.001,299.061,307.00956,7001,298.64
    Jan 27, 20161,315.001,328.001,309.001,323.001,248,3001,314.54
    Jan 26, 20161,291.001,327.001,282.161,318.00994,0001,309.57
    Jan 25, 20161,329.001,332.001,300.001,312.00806,7001,303.61
    Jan 22, 20161,301.001,325.001,289.001,321.001,038,8001,312.55
    Jan 21, 20161,254.001,293.001,248.001,280.001,286,4001,271.82
    Jan 20, 20161,244.001,258.001,227.001,249.00897,8001,241.02
    Jan 19, 20161,265.001,281.001,254.001,265.00810,4001,256.91
    Jan 18, 20161,217.001,243.001,207.001,239.00827,6001,231.08
    Jan 15, 20161,295.001,317.001,209.501,220.001,516,8001,212.20
    Jan 14, 20161,327.001,327.001,254.001,303.001,479,2001,294.67
    Jan 13, 20161,367.001,372.001,338.001,340.00612,3001,331.43
    Jan 12, 20161,335.001,357.001,322.441,353.001,065,4001,344.35
    Jan 11, 20161,370.001,375.881,344.001,349.001,032,4001,340.38
    Jan 8, 20161,415.001,426.001,377.001,377.00897,4001,368.20
    Jan 7, 20161,451.001,458.001,397.001,416.001,356,7001,406.95
    Jan 6, 20161,472.001,484.001,464.001,481.00871,2001,471.53
    Jan 5, 20161,474.001,488.001,448.001,479.00489,1001,469.54
    Jan 4, 20161,491.001,497.481,454.001,459.00604,5001,449.67
    Dec 31, 20151,505.001,517.001,501.001,506.00144,1001,496.37
    Dec 30, 20151,521.001,531.001,498.891,508.00303,4001,498.36
    Dec 29, 20151,491.001,523.001,486.001,523.00346,6001,513.26
    Dec 28, 20151,482.001,482.001,482.001,482.0001,472.53
    Dec 25, 20151,482.001,482.001,482.001,482.0001,472.53
    Dec 24, 20151,487.001,488.001,480.001,482.0047,9001,472.53
    Dec 23, 20151,468.001,486.001,459.401,481.00247,4001,471.53
    Dec 22, 20151,469.001,469.001,440.831,460.00344,1001,450.67
    Dec 21, 20151,468.001,480.001,457.001,457.00275,5001,447.69
    Dec 18, 20151,470.001,472.001,457.001,467.00598,4001,457.62
    Dec 17, 20151,476.001,483.541,470.001,474.00588,8001,464.58
    Dec 16, 20151,455.001,464.001,444.001,450.00561,6001,440.73
    Dec 15, 20151,431.001,461.001,423.001,455.00459,6001,445.70
    Dec 14, 20151,407.001,439.001,407.001,421.00793,9001,411.92
    Dec 11, 20151,441.001,442.001,406.001,407.00776,9001,398.00
    Dec 10, 20151,436.001,452.001,426.001,445.00516,8001,435.76
    Dec 9, 20151,446.001,460.001,439.001,444.00681,1001,434.77
    Dec 8, 20151,475.001,479.001,437.001,446.00755,7001,436.76
    Dec 7, 20151,494.001,494.001,470.001,475.00666,3001,465.57
    Dec 4, 20151,490.001,492.001,474.001,480.00689,1001,470.54
    Dec 3, 20151,526.001,526.001,489.001,490.00865,1001,480.47
    Dec 2, 20151,518.001,533.001,510.001,525.00527,5001,515.25
    Dec 1, 20151,500.001,518.001,498.001,508.00765,7001,498.36
    Nov 30, 20151,469.001,496.001,459.401,496.00990,2001,486.44
    Nov 27, 20151,467.001,474.001,450.001,471.00509,9001,461.60
    Nov 26, 20151,465.001,483.001,465.001,476.00280,2001,466.56
    Nov 25, 20151,440.001,472.001,438.001,465.00521,3001,455.63
    Nov 24, 20151,461.001,466.561,428.001,448.00606,5001,438.74
    Nov 23, 20151,470.001,482.001,464.001,464.00989,5001,454.64
    Nov 20, 20151,498.001,498.001,476.601,482.00655,0001,472.53
    Nov 19, 20151,498.001,498.001,484.061,491.00552,8001,481.47
    Nov 18, 20151,498.001,505.001,469.001,486.00819,8001,476.50
    Nov 17, 20151,456.001,498.001,456.001,498.001,220,6001,488.42
    Nov 16, 20151,410.001,443.251,405.441,443.00762,3001,433.77
    Nov 13, 20151,425.001,433.001,418.001,421.00501,2001,411.92
    Nov 12, 20151,454.001,460.001,422.001,425.00742,9001,415.89
    Nov 11, 20151,440.001,462.001,435.001,458.00883,2001,448.68
    Nov 10, 20151,443.001,448.001,425.721,436.00894,7001,426.82
    Nov 9, 20151,460.001,468.001,437.001,438.00848,1001,428.81
    Nov 6, 20151,467.001,471.001,453.481,457.00665,3001,447.69
    Nov 5, 20151,457.001,476.001,449.001,467.00864,9001,457.62
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.