Hargreaves Lansdown plc
HRGLFOTCFinancial Services
$12.98
$-2.15(-14.21%)
Market Cap$6.2B
P/E Ratio—
52W High$14.6
52W Low$8.92
Hargreaves Lansdown plc（HRGLF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hrglf · 日线历史（复权）· FMP · 截至 2025年3月27日
5-Year High5Y
$24.03
Jul 20, 2021
-46.0% from here
5-Year Low5Y
$7.96
Oct 24, 2022
+63.1% from low
IPO Priceadj.
$9.35
Aug 3, 2012
+38.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$23.75
Jun 8, 2021
-45.3% in 5Y
10 Years Ago
$19.52
Jun 8, 2016
-33.5% in 10Y
Historical Price Data · HRGLF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | $13.55 | $13.55 | $12.98 | $12.98 | $12.98 | 0K | -4.21% |
| Mar 26, 2025 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0K | +0.00% |
| Mar 25, 2025 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0K | +0.00% |
| Mar 24, 2025 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0K | +0.00% |
| Mar 21, 2025 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0K | +0.00% |
| Mar 20, 2025 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0K | +0.00% |
| Mar 19, 2025 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0K | +0.00% |
| Mar 18, 2025 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0K | +0.00% |
| Mar 17, 2025 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0K | +0.00% |
| Mar 14, 2025 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 1K | +0.00% |
| Mar 13, 2025 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0K | +0.00% |
| Mar 12, 2025 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0K | +0.00% |
| Mar 11, 2025 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0K | +0.00% |
| Mar 10, 2025 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0K | +0.00% |
| Mar 7, 2025 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0K | +0.00% |
| Mar 6, 2025 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0K | +0.00% |
| Mar 5, 2025 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0K | +0.00% |
| Mar 4, 2025 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0K | +0.00% |
| Mar 3, 2025 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0K | +0.00% |
| Feb 28, 2025 | $14.11 | $14.11 | $14.11 | $14.11 | $14.11 | 0K | +0.00% |
Showing 1–20 of 955 records
Annual Stock Price Performance · HRGLF
Jan 1 → Dec 31 · 5 years2025+0.9%$12.86 → $12.98
+0.9%
2024+38.3%$9.30 → $12.86
+38.3%
2023-8.6%$10.17 → $9.30
-8.6%
2022-43.1%$17.73 → $10.08
-43.1%
2021-25.1%$23.75 → $17.80
-25.1%
Best Year2024 · +38.3%
Worst Year2022 · -43.1%
Positive Years2 / 5
Avg Annual Return-7.5%
5Y Total Return-45.3%
5Y CAGR~-11.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in HRGLF?
If you invested $1,000 in HRGLF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$665
Total Return-33.5%
CAGR~-4.0% / yr
Profit$-335
Based on Jun 8, 2016 · $19.52Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hargreaves Lansdown plc（HRGLF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $12.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HRGLF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HRGLF 历史股价FMP 日线复权 OHLCV