Hargreaves Lansdown plc
HRGLYOTCFinancial Services
$23.55
+$3.12(+15.27%)
Market Cap$5.7B
P/E Ratio—
52W High$24.66
52W Low$15.95
Hargreaves Lansdown plc（HRGLY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hrgly · 日线历史（复权）· FMP · 截至 2023年7月21日
5-Year High5Y
$46.92
Aug 6, 2021
-49.8% from here
5-Year Low5Y
$15.95
Oct 24, 2022
+47.6% from low
IPO Priceadj.
$36.16
Aug 25, 2016
-34.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$44.76
Jun 9, 2021
-47.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HRGLY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 21, 2023 | $23.55 | $24.66 | $23.55 | $23.55 | $23.55 | 0K | +0.00% |
| Jul 20, 2023 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0K | +0.00% |
| Jul 19, 2023 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0K | +0.00% |
| Jul 18, 2023 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0K | +0.00% |
| Jul 17, 2023 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0K | +0.00% |
| Jul 14, 2023 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0K | +0.00% |
| Jul 11, 2023 | $20.22 | $20.43 | $20.22 | $20.43 | $20.43 | 0K | +1.04% |
| Jul 10, 2023 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0K | +0.00% |
| Jul 7, 2023 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0K | +0.00% |
| Jul 6, 2023 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0K | +0.00% |
| Jul 5, 2023 | $20.05 | $20.05 | $19.74 | $19.97 | $19.97 | 3K | -0.40% |
| Jul 3, 2023 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0K | +0.00% |
| Jun 30, 2023 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 0K | +0.00% |
| Jun 29, 2023 | $21.03 | $21.04 | $21.03 | $21.04 | $21.04 | 1K | +0.05% |
| Jun 28, 2023 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0K | +0.00% |
| Jun 27, 2023 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 0K | +0.00% |
| Jun 26, 2023 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0K | +0.00% |
| Jun 23, 2023 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0K | +0.00% |
| Jun 22, 2023 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0K | +0.00% |
| Jun 21, 2023 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 0K | +0.00% |
Showing 1–20 of 516 records
Annual Stock Price Performance · HRGLY
Jan 1 → Dec 31 · 3 years2023+14.0%$20.65 → $23.55
+14.0%
2022-46.4%$38.50 → $20.65
-46.4%
2021-14.0%$44.76 → $38.50
-14.0%
Best Year2023 · +14.0%
Worst Year2022 · -46.4%
Positive Years1 / 3
Avg Annual Return-15.4%
3Y Total Return-47.4%
3Y CAGR~-19.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in HRGLY?
If you invested $1,000 in HRGLY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$651
Total Return-34.9%
CAGR~-4.2% / yr
Profit$-349
Based on Aug 25, 2016 · $36.16Split & 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（HRGLY）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 $23.55。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
HRGLY 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。
HRGLY 历史股价FMP 日线复权 OHLCV