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.
IPO Date
15th of May 2007
200 Day MA
1.1 K
50 Day MA
1.1 K
Beta
0.647
 
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 0.18, 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.

Sharpe Ratio = 0.1786

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge 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 PriceJanuary 17, 20251103.5
Lowest PriceNovember 25, 20241088.0

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

100%
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 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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding546.5 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 Idea Breakdown Now

   

Idea Breakdown

Analyze 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.

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

Trending Assets

BC94
Samsung Electronics
977.50  4.50  0.46 
SMSD
Samsung Electronics
802.00  6.00  0.75 
TYT
Toyota Motor Corp
2,800  -25.5  -0.9 
SBID
State Bank
83.50  -0.3  -0.36