Hargreaves Lansdown (UK) Price History
HL Stock | 1,101 1.50 0.14% |
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 1,101, as last reported on the 16th of February 2025, with the highest price reaching 1,103 and the lowest price hitting 1,100 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 0.18, which attests that the entity had a 0.18 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Hargreaves Lansdown plc, which you can use to evaluate the volatility of the firm. Please check out Hargreaves Lansdown's Downside Deviation of 0.1542, market risk adjusted performance of 0.0603, and Risk Adjusted Performance of 0.0125 to validate if the risk estimate we provide is consistent with the expected return of 0.0196%.
At present, Hargreaves Lansdown's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Stock Based Compensation is expected to grow to about 11.1 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 521.1 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 1.1 K | 50 Day MA 1.1 K | Beta 0.647 |
Hargreaves |
Sharpe Ratio = 0.1786
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
HL |
Based on monthly moving average Hargreaves Lansdown is performing at about 14% 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 6.4047 | Enterprise Value Ebitda 11.1662 | Price Sales 6.8343 | 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 | January 17, 2025 | 1103.5 |
Lowest Price | November 25, 2024 | 1088.0 |
Hargreaves Lansdown February 16, 2025 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 | (0.60) | |
Hargreaves Lansdown Price Action Indicator | (1.50) | |
Hargreaves Lansdown Price Rate Of Daily Change | 1.00 |
Hargreaves Lansdown February 16, 2025 Stock Price Analysis
Hargreaves Stock Price History Data
The price series of Hargreaves Lansdown for the period between Mon, Nov 18, 2024 and Sun, Feb 16, 2025 has a statistical range of 16.0 with a coefficient of variation of 0.44. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1097.11. The median price for the last 90 days is 1098.0. 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 | ||
02/16/2025 | 1,103 | 1,103 | 1,100 | 1,101 | ||
02/14/2025 | 1,103 | 1,103 | 1,100 | 1,101 | 2,230,346 | |
02/13/2025 | 1,102 | 1,104 | 1,102 | 1,102 | 281,328 | |
02/12/2025 | 1,103 | 1,103 | 1,101 | 1,102 | 891,057 | |
02/11/2025 | 1,114 | 1,114 | 1,101 | 1,102 | 417,329 | |
02/10/2025 | 1,098 | 1,102 | 1,098 | 1,101 | 229,812 | |
02/07/2025 | 1,102 | 1,102 | 1,101 | 1,101 | 183,504 | |
02/06/2025 | 1,105 | 1,105 | 1,101 | 1,101 | 370,373 | |
02/05/2025 | 1,101 | 1,102 | 1,101 | 1,102 | 6,750,487 | |
02/04/2025 | 1,102 | 1,104 | 1,100 | 1,101 | 1,398,249 | |
02/03/2025 | 1,103 | 1,104 | 1,101 | 1,101 | 511,334 | |
01/31/2025 | 1,101 | 1,103 | 1,101 | 1,102 | 4,793,203 | |
01/30/2025 | 1,100 | 1,102 | 1,092 | 1,102 | 3,288,906 | |
01/29/2025 | 1,102 | 1,102 | 1,101 | 1,102 | 399,887 | |
01/28/2025 | 1,100 | 1,102 | 1,100 | 1,101 | 256,538 | |
01/27/2025 | 1,102 | 1,102 | 1,098 | 1,100 | 1,107,740 | |
01/24/2025 | 1,102 | 1,102 | 1,100 | 1,102 | 7,119,273 | |
01/23/2025 | 1,104 | 1,104 | 1,100 | 1,100 | 4,465,415 | |
01/22/2025 | 1,104 | 1,106 | 1,102 | 1,104 | 367,248 | |
01/21/2025 | 1,103 | 1,107 | 1,102 | 1,103 | 346,883 | |
01/20/2025 | 1,104 | 1,104 | 1,102 | 1,103 | 740,301 | |
01/17/2025 | 1,102 | 1,105 | 1,102 | 1,104 | 1,142,216 | |
01/16/2025 | 1,102 | 1,103 | 1,102 | 1,103 | 397,167 | |
01/15/2025 | 1,101 | 1,104 | 1,100 | 1,102 | 459,771 | |
01/14/2025 | 1,103 | 1,103 | 1,101 | 1,102 | 3,514,123 | |
01/13/2025 | 1,103 | 1,104 | 1,100 | 1,102 | 491,002 | |
01/10/2025 | 1,100 | 1,103 | 1,100 | 1,102 | 944,856 | |
01/09/2025 | 1,101 | 1,102 | 1,100 | 1,102 | 579,239 | |
01/08/2025 | 1,098 | 1,100 | 1,082 | 1,100 | 2,465,472 | |
01/07/2025 | 1,099 | 1,100 | 1,098 | 1,098 | 3,631,994 | |
01/06/2025 | 1,099 | 1,109 | 1,090 | 1,098 | 1,486,574 | |
01/03/2025 | 1,100 | 1,101 | 1,090 | 1,098 | 8,530,185 | |
01/02/2025 | 1,099 | 1,109 | 1,090 | 1,100 | 286,587 | |
12/31/2024 | 1,098 | 1,098 | 1,096 | 1,098 | 292,333 | |
12/30/2024 | 1,099 | 1,099 | 1,098 | 1,098 | 201,795 | |
12/27/2024 | 1,097 | 1,098 | 1,097 | 1,098 | 1,085,078 | |
12/24/2024 | 1,098 | 1,098 | 1,097 | 1,097 | 2,689,449 | |
12/23/2024 | 1,094 | 1,099 | 1,094 | 1,096 | 367,253 | |
12/20/2024 | 1,095 | 1,097 | 1,094 | 1,096 | 2,972,266 | |
12/19/2024 | 1,096 | 1,096 | 1,094 | 1,094 | 6,898,796 | |
12/18/2024 | 1,096 | 1,096 | 1,094 | 1,095 | 4,819,153 | |
12/17/2024 | 1,098 | 1,098 | 1,094 | 1,094 | 2,797,401 | |
12/16/2024 | 1,097 | 1,097 | 1,094 | 1,097 | 486,348 | |
12/13/2024 | 1,097 | 1,097 | 1,093 | 1,094 | 1,351,440 | |
12/12/2024 | 1,094 | 1,096 | 1,093 | 1,096 | 916,646 | |
12/11/2024 | 1,094 | 1,095 | 1,092 | 1,094 | 839,697 | |
12/10/2024 | 1,095 | 1,095 | 1,092 | 1,095 | 930,163 | |
12/09/2024 | 1,096 | 1,096 | 1,093 | 1,095 | 488,469 | |
12/06/2024 | 1,092 | 1,096 | 1,092 | 1,094 | 496,457 | |
12/05/2024 | 1,092 | 1,096 | 1,092 | 1,092 | 1,371,873 | |
12/04/2024 | 1,092 | 1,094 | 1,092 | 1,093 | 1,698,030 | |
12/03/2024 | 1,090 | 1,094 | 1,090 | 1,092 | 702,132 | |
12/02/2024 | 1,094 | 1,097 | 1,092 | 1,092 | 760,885 | |
11/29/2024 | 1,089 | 1,094 | 1,089 | 1,094 | 543,735 | |
11/28/2024 | 1,092 | 1,093 | 1,090 | 1,093 | 405,096 | |
11/27/2024 | 1,090 | 1,091 | 1,089 | 1,091 | 9,781,875 | |
11/26/2024 | 1,088 | 1,090 | 1,088 | 1,090 | 2,075,702 | |
11/25/2024 | 1,090 | 1,090 | 1,088 | 1,088 | 3,232,464 | |
11/22/2024 | 1,094 | 1,096 | 1,088 | 1,088 | 1,961,332 | |
11/21/2024 | 1,090 | 1,091 | 1,088 | 1,088 | 6,590,580 | |
11/20/2024 | 1,088 | 1,089 | 1,087 | 1,088 | 11,666,410 |
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 | 546.5 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 Idea Breakdown Now
Idea BreakdownAnalyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes |
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 | 0.0125 | |||
Jensen Alpha | 4.0E-4 | |||
Total Risk Alpha | 2.0E-4 | |||
Sortino Ratio | (0) | |||
Treynor Ratio | 0.0503 |
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.
Sectors List of equity sectors categorizing publicly traded companies based on their primary business activities | |
Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk |