Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
HSBC Holdings plc logo
HSBA.L
HSBC Holdings plc
13:27:16
1435.6 £
0.0000 (%0.00)
Previous Close: 1442.4
Day Low₺1423
Day High₺1441.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HSBA.L: HSBC Holdings plc Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 733.5397
CLOSE 733.9802

Low

LOW 531.14

High

HIGH 928.96
DATEOPENHIGHLOWCLOSE
01/03/2000752.05752.05752.05752.05
01/04/2000727.65739.85700.2716.76
01/05/2000727.65727.65673.62690.18
01/06/2000664.91674.49654.45667.52
01/07/2000687.57687.57667.09672.75
01/10/2000697.15697.15671.44675.8
01/11/2000675.37676.89650.09654.45
01/12/2000659.68669.27644.87666.65
01/13/2000668.39671.01651.84662.73
01/14/2000666.65666.65655.32662.29
01/17/2000656.19667.09654.45659.24
01/18/2000663.38663.6647.04649.66
01/19/2000641.38643.12615.24631.36
01/20/2000633.97636.15600.42603.04
01/21/2000610.01640.51601.29630.05
01/24/2000630.05643.12534.63624.82
01/25/2000626.13626.13610.01614.37
01/26/2000618.72630.92612.62627.44
01/27/2000634.41662.29631.79652.27
01/28/2000658.81660.12636.15640.07
01/31/2000633.54651.84625.69630.49
02/01/2000638.77643.56599.55625.69
02/02/2000631.79635.28620.47621.77
02/03/2000635.28649.22629.18639.64
02/04/2000643.12643.12603.91607.39
02/07/2000623.08623.08603.04609.57
02/08/2000622.21630.05615.24624.39
02/09/2000624.39648.35620.47621.77
02/10/2000618.72630.92610.01613.06
02/11/2000615.24638.77593.45596.06
02/14/2000600.42614.8596.94601.73
02/15/2000597.81623.08597.81616.98
02/16/2000638.12657.94631.36654.02
02/17/2000653.58667.52636.15656.19
02/18/2000640.94644.87622.64625.26
02/21/2000624.82647.21610.44613.49
02/22/2000616.98623.95591.71593.89
02/23/2000601.29619.59601.29614.8
02/24/2000624.82646.61623.95625.69
02/25/2000635.72637.89614.37630.05
02/28/2000628.74636.15609.14627.44
02/29/2000624.82649.22624.82642.69
03/01/2000644.87644.87620.47627
03/02/2000626.57627.87602.17616.98
03/03/2000623.08623.08594.65614.8
03/06/2000617.63621.34598.24599.99
03/07/2000599.99614.37596.94599.99
03/08/2000610.01625.26610.01612.19
03/09/2000623.08628.74605.22614.37
03/10/2000617.42625.69610.88617.85
03/13/2000610.01610.01588.22603.47
03/14/2000604.78616.98596.5601.29
03/15/2000597.81612.62596.94610.88
03/16/2000616.54644.87610.88635.72
03/17/2000644.87651.4623.08639.64
03/20/2000637.02642.25624.82639.2
03/21/2000629.62640.51623.95636.15
03/22/2000638.11657.94636.15647.92
03/23/2000650.09658.02634.41646.17
03/24/2000650.75680.59648.35673.19
03/27/2000666.43675.37654.89660.99
03/28/2000656.85661.42649.22654.45
03/29/2000656.19668.39645.81655.32
03/30/2000646.61648.7632.67633.97
03/31/2000634.41648.35630.92645.74
04/03/2000627.44658.81601.29610.01
04/04/2000620.47622.21610.01611.75
04/05/2000616.98623.78605.65618.29
04/06/2000623.75623.75614.37617.42
04/07/2000616.98616.98616.98616.98
04/10/2000615.67621.34611.75617.85
04/11/2000617.85620.9613.93615.67
04/12/2000619.16619.16613.49619.16
04/13/2000615.89618.29610.88614.8
04/14/2000613.93618.29610.01614.37
04/17/2000600.42609.14592.58604.34
04/18/2000610.88615.24603.04613.93
04/19/2000616.98628.91616.11618.29
04/20/2000617.2623.95610.01623.08
04/21/2000623.08623.08623.08623.08
04/24/2000623.08623.08623.08623.08
04/25/2000623.08630.05619.59625.69
04/26/2000629.18629.18615.67619.16
04/27/2000618.5625.69613.49613.93
04/28/2000619.38622.21531.14619.59
05/01/2000619.59619.59619.59619.59
05/02/2000621.34627619.34622.64
05/03/2000621.34623.08611.75612.62
05/04/2000615.02616.98610.44615.67
05/05/2000616.98621.77616.54616.98
05/08/2000613.06620.03610.88612.19
05/09/2000612.19617.85610.01613.06
05/10/2000611.53620.47608.67618.29
05/11/2000617.42626.57615.67624.39
05/12/2000623.52638.77563.82634.41
05/15/2000629.18638.33629.18634.84
05/16/2000637.17643.99636.15640.94
05/17/2000634.41636.15625.69627
05/18/2000625.69627.44622.64626.57
05/19/2000633.54636.8623.08627
05/22/2000622.64630.92622.21627
05/23/2000630.92635.28630.05632.67
05/24/2000623.08635.72623.08633.1
05/25/2000635.28635.28633.1633.1
05/26/2000627640.51625.69637.02
05/29/2000637.02637.02637.02637.02
05/30/2000627640.51613.06637.89
05/31/2000644.87653.58633.54643.12
06/01/2000647.48650.97643.56650.97
06/02/2000653.58692.79649.22661.86
06/05/2000664.04673.62662.29670.14
06/06/2000663.17677.11663.17676.24
06/07/2000672.75677.11671.44673.62
06/08/2000677.98677.98630.92671.01
06/09/2000672.75677.98665.07671.88
06/12/2000672.75684.08671.44671.88
06/13/2000676.24683.21667.52676.67
06/14/2000688.44694.54682.34690.18
06/15/2000696.28700.81653.14682.77
06/16/2000682.77691.92671.88674.93
06/19/2000664.91677.98664.91666.65
06/20/2000673.62674.28663.17665.34
06/21/2000669.05669.05642.57657.07
06/22/2000658.81677.54643.56643.56
06/23/2000645.08649.22639.2644.87
06/26/2000650.09655.32645.3647.92
06/27/2000650.09655.32647.48652.71
06/28/2000656.19658.16650.09650.09
06/29/2000647.48653.14642.84651.84
06/30/2000652.71661.42652.71658.37
07/03/2000657.07659.65652.27656.19
07/04/2000657.07660.12655.32656.63
07/05/2000665.78665.78657.94657.94
07/06/2000665.78665.78656.19656.19
07/07/2000660.55660.55650.09652.27
07/10/2000662.29669.27659.68668.39
07/11/2000678.21705.87668.39701.51
07/12/2000698.02739.42698.02738.98
07/13/2000720.25735.5720.25728.52
07/14/2000725.91732.01719.81729.4
07/17/2000727.65738.76727.65737.24
07/18/2000727.65733.75718.94727.65
07/19/2000732.88740.29729.4736.37
07/20/2000733.75753.8733.53752.05
07/21/2000742.47746.82736.37738.55
07/24/2000738.11754.67736.37747.7
07/25/2000747.7781.68733.75773.84
07/26/2000769.48781.68767.3772.1
07/27/2000772.97786.91772.97786.91
07/28/2000768.61786.04724.17771.22
07/31/2000758.15789.52757.28787.35
08/01/2000776.45786.91766.87778.2
08/02/2000779.07791.05779.07786.04
08/03/2000783.86790.4774.71783.42
08/04/2000784.3804.34784.3797.8
08/07/2000800.85808.7793.01805.65
08/08/2000791.7798.67785.17785.17
08/09/2000787.35810.44787.35805.21
08/10/2000805.21817.41801.72812.62
08/11/2000818.28818.28799.98812.18
08/14/2000805.21805.21795.62800.42
08/15/2000805.21822.64805.21817.41
08/16/2000817.41830.05815.01824.82
08/17/2000817.41827.87812.18816.98
08/18/2000810.44827.87806.95824.38
08/21/2000829.18850.09824.38843.55
08/22/2000845.3863.6845.3861.85
08/23/2000862.73864.03852.27860.11
08/24/2000859.46871.66857.5857.93
08/25/2000854.01856.63841.38844.43
08/28/2000844.42844.42844.42844.42
08/29/2000849.65855.75836.58854.88
08/30/2000848.58907.6844.43855.75
08/31/2000857.5863.6855.75863.6
09/01/2000870.13887.13864.03881.46
09/04/2000870.13889.74870.13883.2
09/05/2000880.15884.51864.47878.85
09/06/2000888.43889.74878.41886.25
09/07/2000892.35897.58885.38892.35
09/08/2000888.87900.2881.03896.71
09/11/2000894.1900.2854.01900.2
09/12/2000900.19900.19884.51889.74
09/13/2000889.74892.35869.69871.44
09/14/2000877.54894.1867.95884.51
09/15/2000883.64883.64867.08869.7
09/18/2000851.4856.63841.59847.91
09/19/2000846.39851.4838.98844.43
09/20/2000846.39854.66833.1835.71
09/21/2000839.2848.78814.8818.28
09/22/2000801.72810.44793.01809.57
09/25/2000823.08840.07819.37835.71
09/26/2000827.87846.17823.51832.23
09/27/2000833.1847.04829.61838.33
09/28/2000841.81841.81827.87829.61
09/29/2000827840.07827838.33
10/02/2000838.33851.4830.48836.58
10/03/2000854.01866.21844.43858.37
10/04/2000858.36863.78854.01858.36
10/05/2000857.5886.25850.53884.51
10/06/2000887.13887.13863.6874.05
10/09/2000860.98860.98834.84836.58
10/10/2000839.2844.43818.06821.77
10/11/2000806.08807.82779.94793.01
10/12/2000798.67821.77789.52796.5
10/13/2000784.3816.54776.45813.92
10/16/2000817.41849.65815.67846.17
10/17/2000839.2862.73776.45849.65
10/18/2000827828.74798.24819.15
10/19/2000810.44831.35806.08819.15
10/20/2000831.35842.68820.9842.68
10/23/2000839.2854.88829.61854.01
10/24/2000850.53866.21846.17864.47
10/25/2000858.37866.21853.14856.63
10/26/2000856.63858.37836.58843.55
10/27/2000837.45847.91819.15823.51
10/30/2000828.74834.84813.05829.61
10/31/2000840.29860.98840.29855.75
11/01/2000867.95875.8860.98870.57
11/02/2000871.44906.3868.83896.71
11/03/2000907.17915.01895.84900.2
11/06/2000893.23908.04891.48906.3
11/07/2000906.3921.11903.68915.01
11/08/2000910.65928.96895.84902.81
11/09/2000906.3913.27900.2907.17
11/10/2000898.89907.17887.8894.97
11/13/2000876.67876.67867.95870.57
11/14/2000874.93915.01874.93890.61
11/15/2000885.38893.23873.18888.87
11/16/2000894.97904.55884.51895.84
11/17/2000871.44895.84871.44891.48
11/20/2000890.61905.42889.74889.74
11/21/2000892.35897.58886.25887.13
11/22/2000878.41882.33832.23841.81
11/23/2000846.17854.88841.81848.78
11/24/2000850.53865.34849.65856.63
11/27/2000866.86881.9863.6874.93
11/28/2000873.18876.67857.93861.85
11/29/2000851.4854.88826.13832.23
11/30/2000823.51830.05806.95809.57
12/01/2000827.87836.58821.77827.87
12/04/2000827.87836.58822.64833.97
12/05/2000837.45866.21826.13864.47
12/06/2000872.31901.07872.31899.33
12/07/2000880.15888870.57883.64
12/08/2000888.87902.81885.38901.94
12/11/2000901.94910.65888.87909.78
12/12/2000900.2909.78894.1899.33
12/13/2000906.3908.91893.23903.68
12/14/2000895.84895.84855.75859.24
12/15/2000856.63856.63813.92817.41
12/18/2000832.23859.24830.48847.04
12/19/2000854.01885.38849.65880.15
12/20/2000862.73864.47841.81847.91
12/21/2000846.17846.17826.13843.55
12/22/2000850.53864.47840.94849.65
12/25/2000849.65849.65849.65849.65
12/26/2000849.65849.65849.65849.65
12/27/2000843.55857.49836.58852.26
12/28/2000835.71870.57835.71854.88
12/29/2000860.98864.47842.68858.37