기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Hargreaves Lansdown Plc | HL. | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
753.80 | 743.20 | 762.00 | 755.00 | 736.20 |
산업 분야 |
---|
GENERAL FINANCIAL |
HL. Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 727.00 | 762.00 | 709.20 | 737.81 | 774,883 | 28.00 | 3.85% |
1개월 | 735.60 | 762.00 | 709.20 | 736.84 | 882,362 | 19.40 | 2.64% |
3개월 | 771.00 | 845.20 | 688.00 | 753.94 | 1,468,734 | -16.00 | -2.08% |
6개월 | 690.00 | 845.20 | 685.00 | 738.15 | 1,503,057 | 65.00 | 9.42% |
1년 | 802.00 | 944.80 | 676.40 | 765.73 | 1,426,004 | -47.00 | -5.86% |
3년 | 1,683.00 | 1,778.00 | 676.40 | 968.11 | 1,282,976 | -928.00 | -55.14% |
5년 | 2,242.00 | 2,447.00 | 676.40 | 1,278.17 | 1,363,338 | -1,487.00 | -66.32% |
HL. 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 755.00 | 18.80 | 2.55% | 753.80 | 762.00 | 743.20 | 1,283,799 |
26 4월(4) 2024 | 736.20 | -11.60 | -1.55% | 755.00 | 756.60 | 735.20 | 743,609 |
25 4월(4) 2024 | 747.80 | -2.00 | -0.27% | 752.40 | 754.40 | 742.40 | 586,451 |
24 4월(4) 2024 | 749.80 | 8.00 | 1.08% | 749.80 | 759.00 | 744.80 | 712,127 |
23 4월(4) 2024 | 741.80 | 23.60 | 3.29% | 725.20 | 744.80 | 725.20 | 962,323 |
20 4월(4) 2024 | 718.20 | -16.00 | -2.18% | 727.00 | 728.00 | 709.20 | 869,903 |
19 4월(4) 2024 | 734.20 | 12.40 | 1.72% | 729.60 | 743.20 | 725.50 | 918,654 |
18 4월(4) 2024 | 721.80 | -8.20 | -1.12% | 726.60 | 730.60 | 714.80 | 654,750 |
17 4월(4) 2024 | 730.00 | -11.00 | -1.48% | 733.60 | 740.00 | 727.60 | 866,366 |
16 4월(4) 2024 | 741.00 | 7.60 | 1.04% | 750.00 | 750.00 | 731.00 | 879,427 |
13 4월(4) 2024 | 733.40 | -6.60 | -0.89% | 747.20 | 748.60 | 731.60 | 616,821 |
12 4월(4) 2024 | 740.00 | 1.00 | 0.14% | 723.00 | 743.40 | 723.00 | 1,082,945 |
11 4월(4) 2024 | 739.00 | 5.20 | 0.71% | 737.00 | 758.80 | 735.40 | 1,552,725 |
10 4월(4) 2024 | 733.80 | 1.60 | 0.22% | 728.00 | 740.40 | 728.00 | 678,396 |
09 4월(4) 2024 | 732.20 | 8.00 | 1.10% | 721.40 | 735.80 | 721.40 | 921,396 |
06 4월(4) 2024 | 724.20 | -16.20 | -2.19% | 735.20 | 735.80 | 722.20 | 675,246 |
05 4월(4) 2024 | 740.40 | -8.20 | -1.10% | 749.00 | 750.00 | 736.20 | 740,031 |
04 4월(4) 2024 | 748.60 | 10.60 | 1.44% | 738.00 | 751.20 | 723.40 | 1,474,158 |
03 4월(4) 2024 | 738.00 | 2.00 | 0.27% | 735.60 | 748.00 | 732.60 | 947,190 |
29 3월(3) 2024 | 736.00 | -2.00 | -0.27% | 750.00 | 750.00 | 731.80 | 931,245 |
28 3월(3) 2024 | 738.00 | 3.80 | 0.52% | 731.00 | 738.80 | 729.40 | 7,649,493 |