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.
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.
IPO Date 15th of May 2007 | 200 Day MA 985.831 | 50 Day MA 1.1 K | Beta 0.68 |
Hargreaves |
Sharpe Ratio = 0.098
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | HL |
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 Price | November 12, 2024 | 1093.5 |
Lowest Price | September 2, 2024 | 1073.24 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 475.2 M | 521.1 M | |
Net Income Applicable To Common Shares | 372.4 M | 391 M |
Hargreaves Lansdown Quarterly Net Working Capital |
|
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.
Did you try this?
Run Fundamental Analysis Now
Fundamental AnalysisView 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.
Risk Adjusted Performance | 0.0667 | |||
Jensen Alpha | 0.0168 | |||
Total Risk Alpha | (0.02) | |||
Sortino Ratio | (0.44) | |||
Treynor Ratio | (1.04) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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 |