Hargreaves Lansdown (UK) Price History

HL Stock   1,088  0.50  0.05%   
Below is the normalized historical share price chart for Hargreaves Lansdown plc extending back to May 15, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Hargreaves Lansdown stands at 1,088, as last reported on the 26th of November, with the highest price reaching 1,090 and the lowest price hitting 1,088 during the day.
IPO Date
15th of May 2007
200 Day MA
985.831
50 Day MA
1.1 K
Beta
0.68
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Hargreaves Stock, it is important to understand the factors that can impact its price. At this point, Hargreaves Lansdown is very steady. Hargreaves Lansdown plc holds Efficiency (Sharpe) Ratio of 0.098, which attests that the entity had a 0.098% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Hargreaves Lansdown plc, which you can use to evaluate the volatility of the firm. Please check out Hargreaves Lansdown's Market Risk Adjusted Performance of (1.03), downside deviation of 0.2384, and Risk Adjusted Performance of 0.0667 to validate if the risk estimate we provide is consistent with the expected return of 0.0201%.
  
At present, Hargreaves Lansdown's Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 1.6 B, whereas Other Stockholder Equity is forecasted to decline to (1.5 M). . Hargreaves Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.098

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsHL

Estimated Market Risk

 0.21
  actual daily
1
99% of assets are more volatile

Expected Return

 0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
7
93% of assets perform better
Based on monthly moving average Hargreaves Lansdown is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Hargreaves Lansdown by adding it to a well-diversified portfolio.
Price Book
6.332
Enterprise Value Ebitda
11.0221
Price Sales
6.7475
Shares Float
346.5 M
Dividend Share
0.432

Hargreaves Lansdown Stock Price History Chart

There are several ways to analyze Hargreaves Stock price data. The simplest method is using a basic Hargreaves candlestick price chart, which shows Hargreaves Lansdown price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 12, 20241093.5
Lowest PriceSeptember 2, 20241073.24

Hargreaves Lansdown November 26, 2024 Stock Price Synopsis

Various analyses of Hargreaves Lansdown's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Hargreaves Stock. It can be used to describe the percentage change in the price of Hargreaves Lansdown from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Hargreaves Stock.
Hargreaves Lansdown Price Daily Balance Of Power(0.25)
Hargreaves Lansdown Accumulation Distribution 5,931 
Hargreaves Lansdown Price Action Indicator(1.25)
Hargreaves Lansdown Price Rate Of Daily Change 1.00 

Hargreaves Lansdown November 26, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Hargreaves Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Hargreaves Lansdown intraday prices and daily technical indicators to check the level of noise trading in Hargreaves Stock and then apply it to test your longer-term investment strategies against Hargreaves.

Hargreaves Stock Price History Data

The price series of Hargreaves Lansdown for the period between Wed, Aug 28, 2024 and Tue, Nov 26, 2024 has a statistical range of 22.69 with a coefficient of variation of 0.56. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1082.78. The median price for the last 90 days is 1085.0. The company completed 1:1 stock split on 11th of September 2013. Hargreaves Lansdown plc completed dividends distribution on 2024-10-03.
OpenHighLowCloseVolume
11/25/2024 1,090  1,090  1,088  1,088  3,232,453 
11/22/2024 1,094  1,096  1,088  1,088  1,128,724 
11/21/2024 1,090  1,091  1,088  1,088  6,590,579 
11/20/2024 1,088  1,089  1,087  1,088  11,666,404 
11/19/2024 1,090  1,090  1,088  1,088  5,264,118 
11/18/2024 1,092  1,092  1,087  1,088  14,065,965 
11/15/2024 1,088  1,094  1,088  1,091  1,719,114 
11/14/2024 1,092  1,094  1,090  1,092  1,488,497 
11/13/2024 1,094  1,095  1,092  1,092  1,076,209 
11/12/2024 1,090  1,096  1,090  1,094  5,994,011 
11/11/2024 1,090  1,092  1,090  1,092  423,936 
11/08/2024 1,091  1,091  1,089  1,090  2,519,167 
11/07/2024 1,091  1,092  1,090  1,090  2,638,116 
11/06/2024 1,090  1,091  1,089  1,090  2,893,165 
11/05/2024 1,089  1,092  1,088  1,090  1,977,222 
11/04/2024 1,087  1,090  1,087  1,090  1,093,181 
11/01/2024 1,087  1,090  1,087  1,088  1,310,204 
10/31/2024 1,087  1,089  1,086  1,088  2,799,706 
10/30/2024 1,090  1,090  1,086  1,086  2,308,730 
10/29/2024 1,088  1,092  1,088  1,088  3,201,765 
10/28/2024 1,087  1,088  1,086  1,087  1,317,863 
10/25/2024 1,087  1,088  1,085  1,086  3,574,555 
10/24/2024 1,088  1,088  1,086  1,086  4,952,275 
10/23/2024 1,088  1,088  1,086  1,088  3,013,731 
10/22/2024 1,087  1,088  1,086  1,087  3,665,612 
10/21/2024 1,086  1,087  1,084  1,086  3,364,969 
10/18/2024 1,085  1,086  1,084  1,086  12,362,567 
10/17/2024 1,086  1,086  1,084  1,085  17,674,640 
10/16/2024 1,086  1,087  1,084  1,085  8,390,576 
10/15/2024 1,086  1,090  1,085  1,086  8,023,176 
10/14/2024 1,090  1,090  1,084  1,086  4,877,439 
10/11/2024 1,091  1,091  1,084  1,085  500,069 
10/10/2024 1,084  1,085  1,082  1,085  866,641 
10/09/2024 1,082  1,084  1,081  1,084  2,296,616 
10/08/2024 1,082  1,082  1,080  1,080  3,776,380 
10/07/2024 1,082  1,084  1,081  1,081  840,923 
10/04/2024 1,086  1,090  1,080  1,082  724,723 
10/03/2024 1,084  1,085  1,081  1,085  469,090 
10/02/2024 1,081  1,085  1,079  1,082  2,788,958 
10/01/2024 1,085  1,085  1,081  1,082  1,044,406 
09/30/2024 1,078  1,084  1,078  1,084  1,150,862 
09/27/2024 1,084  1,084  1,079  1,080  1,192,480 
09/26/2024 1,080  1,085  1,078  1,081  1,645,376 
09/25/2024 1,076  1,081  1,076  1,081  5,034,391 
09/24/2024 1,081  1,081  1,076  1,077  3,000,019 
09/23/2024 1,080  1,085  1,078  1,080  1,171,863 
09/20/2024 1,077  1,081  1,075  1,081  3,320,598 
09/19/2024 1,078  1,079  1,046  1,078  4,748,867 
09/18/2024 1,077  1,078  1,075  1,076  4,189,354 
09/17/2024 1,077  1,082  1,076  1,076  2,121,334 
09/16/2024 1,079  1,087  1,075  1,076  1,108,939 
09/13/2024 1,080  1,080  1,076  1,076  1,698,322 
09/12/2024 1,085  1,085  1,076  1,076  3,555,518 
09/11/2024 1,080  1,080  1,075  1,078  403,922 
09/10/2024 1,079  1,080  1,074  1,076  1,312,465 
09/09/2024 1,087  1,087  1,074  1,077  425,097 
09/06/2024 1,075  1,076  1,074  1,075  3,850,434 
09/05/2024 1,075  1,075  1,074  1,075  1,768,852 
09/04/2024 1,079  1,079  1,073  1,074  2,153,888 
09/03/2024 1,075  1,077  1,072  1,077  3,586,032 
09/02/2024 1,080  1,081  1,073  1,073  978,452 

About Hargreaves Lansdown Stock history

Hargreaves Lansdown investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hargreaves is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hargreaves Lansdown plc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hargreaves Lansdown stock prices may prove useful in developing a viable investing in Hargreaves Lansdown
Last ReportedProjected for Next Year
Common Stock Shares Outstanding475.2 M521.1 M
Net Income Applicable To Common Shares372.4 M391 M

Hargreaves Lansdown Quarterly Net Working Capital

773.7 Million

Hargreaves Lansdown Stock Technical Analysis

Hargreaves Lansdown technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Hargreaves Lansdown technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Hargreaves Lansdown trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Fundamental Analysis Now

   

Fundamental Analysis

View fundamental data based on most recent published financial statements
All  Next Launch Module

Hargreaves Lansdown Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Hargreaves Lansdown's price direction in advance. Along with the technical and fundamental analysis of Hargreaves Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Hargreaves to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Hargreaves Stock analysis

When running Hargreaves Lansdown's price analysis, check to measure Hargreaves Lansdown's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Hargreaves Lansdown is operating at the current time. Most of Hargreaves Lansdown's value examination focuses on studying past and present price action to predict the probability of Hargreaves Lansdown's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Hargreaves Lansdown's price. Additionally, you may evaluate how the addition of Hargreaves Lansdown to your portfolios can decrease your overall portfolio volatility.
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like