Hargreaves Lansdown (UK) Price History

HL Stock   1,097  1.00  0.09%   
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 1,097, as last reported on the 25th of December, with the highest price reaching 1,098 and the lowest price hitting 1,097 during the day.
IPO Date
15th of May 2007
200 Day MA
K
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 0.17, which attests that the entity had a 0.17% return per unit of risk over the last 3 months. We have found twenty-seven technical indicators for Hargreaves Lansdown plc, which you can use to evaluate the volatility of the firm. Please check out Hargreaves Lansdown's Coefficient Of Variation of 512.33, market risk adjusted performance of 0.455, and Risk Adjusted Performance of 0.1099 to validate if the risk estimate we provide is consistent with the expected return of 0.0234%.
  
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 = 0.1682

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

Estimated Market Risk

 0.14
  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

 0.17
  actual daily
13
87% of assets perform better
Based on monthly moving average Hargreaves Lansdown is performing at about 13% 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
6.3756
Enterprise Value Ebitda
11.1086
Price Sales
6.8002
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 PriceDecember 16, 20241097.0
Lowest PriceOctober 8, 20241080.5

Hargreaves Lansdown December 25, 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 1.00 
Hargreaves Lansdown Price Rate Of Daily Change 1.00 

Hargreaves Lansdown December 25, 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 Thu, Sep 26, 2024 and Wed, Dec 25, 2024 has a statistical range of 19.87 with a coefficient of variation of 0.44. Under current investment horizon, the daily prices are spread out with arithmetic mean of 1088.76. The median price for the last 90 days is 1088.5. The company completed 1:1 stock split on 11th of September 2013. Hargreaves Lansdown plc completed dividends distribution on 2024-10-03.
OpenHighLowCloseVolume
12/25/2024
 1,098  1,098  1,097  1,097 
12/24/2024 1,098  1,098  1,097  1,097  2,689,447 
12/23/2024 1,094  1,099  1,094  1,096  367,250 
12/20/2024 1,095  1,097  1,094  1,096  2,972,262 
12/19/2024 1,096  1,096  1,094  1,094  6,898,789 
12/18/2024 1,096  1,096  1,094  1,095  4,819,150 
12/17/2024 1,098  1,098  1,094  1,094  2,797,387 
12/16/2024 1,097  1,097  1,094  1,097  486,340 
12/13/2024 1,097  1,097  1,093  1,094  1,351,436 
12/12/2024 1,094  1,096  1,093  1,096  916,640 
12/11/2024 1,094  1,095  1,092  1,094  839,688 
12/10/2024 1,095  1,095  1,092  1,095  930,155 
12/09/2024 1,096  1,096  1,093  1,095  488,462 
12/06/2024 1,092  1,096  1,092  1,094  496,454 
12/05/2024 1,092  1,096  1,092  1,092  1,371,862 
12/04/2024 1,092  1,094  1,092  1,093  1,698,023 
12/03/2024 1,090  1,094  1,090  1,092  702,132 
12/02/2024 1,094  1,097  1,092  1,092  760,876 
11/29/2024 1,089  1,094  1,089  1,094  543,729 
11/28/2024 1,092  1,093  1,090  1,093  405,090 
11/27/2024 1,090  1,091  1,089  1,091  9,781,868 
11/26/2024 1,088  1,090  1,088  1,090  2,075,692 
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 

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 Sync Your Broker Now

   

Sync Your Broker

Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
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.
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance