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
HSBA.L: HSBC Holdings plc Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 744.0588
CLOSE 743.9593
Low
LOW 501.08
High
HIGH 953.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 858.36 | 858.36 | 858.36 | 858.36 |
| 01/02/2001 | 846.17 | 860.11 | 833.1 | 833.97 |
| 01/03/2001 | 833.1 | 845.3 | 827.87 | 827.87 |
| 01/04/2001 | 869.7 | 902.81 | 869.7 | 902.81 |
| 01/05/2001 | 891.48 | 909.78 | 880.15 | 894.1 |
| 01/08/2001 | 881.03 | 885.38 | 874.93 | 878.41 |
| 01/09/2001 | 888 | 898.45 | 872.31 | 879.28 |
| 01/10/2001 | 880.15 | 880.15 | 866.21 | 874.05 |
| 01/11/2001 | 865.34 | 867.95 | 846.17 | 860.11 |
| 01/12/2001 | 866.21 | 875.8 | 854.88 | 874.05 |
| 01/15/2001 | 862.73 | 867.08 | 854.01 | 860.11 |
| 01/16/2001 | 860.11 | 863.6 | 849.65 | 860.98 |
| 01/17/2001 | 866.21 | 875.8 | 866.21 | 875.8 |
| 01/18/2001 | 880.15 | 885.38 | 874.05 | 880.15 |
| 01/19/2001 | 880.15 | 890.61 | 877.54 | 885.38 |
| 01/22/2001 | 891.48 | 906.3 | 888 | 903.68 |
| 01/23/2001 | 908.91 | 927.21 | 905.43 | 920.24 |
| 01/24/2001 | 928.08 | 953.36 | 921.98 | 951.61 |
| 01/25/2001 | 953.36 | 953.36 | 935.06 | 944.64 |
| 01/26/2001 | 938.54 | 940.28 | 926.34 | 929.83 |
| 01/29/2001 | 928.08 | 941.16 | 925.47 | 936.8 |
| 01/30/2001 | 933.31 | 934.18 | 919.37 | 929.83 |
| 01/31/2001 | 936.8 | 936.8 | 915.01 | 927.21 |
| 02/01/2001 | 922.85 | 922.85 | 901.94 | 909.78 |
| 02/02/2001 | 900.2 | 918.5 | 900.2 | 910.65 |
| 02/05/2001 | 906.3 | 910.65 | 900.2 | 908.91 |
| 02/06/2001 | 922.85 | 928.96 | 915.01 | 926.34 |
| 02/07/2001 | 923.73 | 924.6 | 911.53 | 920.24 |
| 02/08/2001 | 921.98 | 929.83 | 920.24 | 921.98 |
| 02/09/2001 | 927.21 | 928.08 | 910.65 | 915.88 |
| 02/12/2001 | 915.88 | 921.98 | 915.01 | 919.37 |
| 02/13/2001 | 923.73 | 937.67 | 916.75 | 927.21 |
| 02/14/2001 | 931.57 | 936.8 | 921.98 | 928.08 |
| 02/15/2001 | 931.57 | 936.8 | 921.98 | 933.31 |
| 02/16/2001 | 925.47 | 925.47 | 905.43 | 913.27 |
| 02/19/2001 | 910.65 | 920.24 | 910.65 | 917.63 |
| 02/20/2001 | 921.98 | 931.57 | 908.04 | 910.65 |
| 02/21/2001 | 912.4 | 912.4 | 893.23 | 901.07 |
| 02/22/2001 | 897.58 | 901.07 | 887.13 | 897.58 |
| 02/23/2001 | 904.55 | 909.78 | 881.03 | 894.97 |
| 02/26/2001 | 897.58 | 897.58 | 827.87 | 832.23 |
| 02/27/2001 | 827.87 | 827.87 | 788.65 | 799.11 |
| 02/28/2001 | 806.95 | 813.05 | 801.72 | 802.6 |
| 03/01/2001 | 806.95 | 806.95 | 783.42 | 787.78 |
| 03/02/2001 | 793.88 | 793.88 | 763.38 | 767.74 |
| 03/05/2001 | 775.58 | 779.94 | 762.51 | 773.84 |
| 03/06/2001 | 782.55 | 787.78 | 771.22 | 785.17 |
| 03/07/2001 | 784.3 | 787.78 | 775.58 | 782.55 |
| 03/08/2001 | 787.78 | 802.6 | 787.78 | 799.11 |
| 03/09/2001 | 785.17 | 793.01 | 785.17 | 787.78 |
| 03/12/2001 | 783.42 | 783.42 | 737.24 | 751.18 |
| 03/13/2001 | 741.6 | 761.64 | 740.72 | 753.8 |
| 03/14/2001 | 740.72 | 742.47 | 689.31 | 716.32 |
| 03/15/2001 | 728.52 | 749.44 | 728.52 | 749.44 |
| 03/16/2001 | 739.85 | 739.85 | 707.61 | 707.61 |
| 03/19/2001 | 711.1 | 730.27 | 711.1 | 716.32 |
| 03/20/2001 | 726.78 | 732.88 | 718.5 | 723.3 |
| 03/21/2001 | 722.86 | 722.86 | 709.35 | 714.58 |
| 03/22/2001 | 705.87 | 707.61 | 676.24 | 677.11 |
| 03/23/2001 | 697.15 | 704.99 | 692.79 | 696.28 |
| 03/26/2001 | 708.48 | 718.94 | 707.61 | 718.94 |
| 03/27/2001 | 711.97 | 721.55 | 701.51 | 717.2 |
| 03/28/2001 | 722.42 | 722.42 | 707.61 | 712.84 |
| 03/29/2001 | 703.69 | 714.58 | 703.25 | 710.22 |
| 03/30/2001 | 712.84 | 736.37 | 711.97 | 735.5 |
| 04/02/2001 | 736.37 | 736.37 | 713.71 | 729.4 |
| 04/03/2001 | 725.91 | 725.91 | 708.05 | 710.22 |
| 04/04/2001 | 704.56 | 719.81 | 697.15 | 712.84 |
| 04/05/2001 | 698.89 | 723.3 | 698.89 | 717.63 |
| 04/06/2001 | 721.55 | 725.04 | 705.87 | 714.58 |
| 04/09/2001 | 708.48 | 713.71 | 703.25 | 711.97 |
| 04/10/2001 | 711.97 | 738.98 | 708.92 | 733.75 |
| 04/11/2001 | 731.14 | 744.65 | 726.35 | 739.85 |
| 04/12/2001 | 738.98 | 744.21 | 728.09 | 738.11 |
| 04/13/2001 | 738.11 | 738.11 | 738.11 | 738.11 |
| 04/16/2001 | 738.11 | 738.11 | 738.11 | 738.11 |
| 04/17/2001 | 731.57 | 731.57 | 717.2 | 729.4 |
| 04/18/2001 | 728.52 | 786.91 | 728.52 | 785.6 |
| 04/19/2001 | 772.97 | 780.81 | 762.51 | 779.07 |
| 04/20/2001 | 769.48 | 775.58 | 761.64 | 763.82 |
| 04/23/2001 | 757.72 | 759.02 | 751.18 | 756.41 |
| 04/24/2001 | 759.02 | 772.97 | 757.28 | 766.87 |
| 04/25/2001 | 767.74 | 767.74 | 760.33 | 762.51 |
| 04/26/2001 | 755.54 | 766 | 755.54 | 766 |
| 04/27/2001 | 762.51 | 800.42 | 762.51 | 797.37 |
| 04/30/2001 | 792.14 | 806.08 | 788.65 | 802.6 |
| 05/01/2001 | 802.6 | 802.6 | 782.12 | 786.04 |
| 05/02/2001 | 790.4 | 798.24 | 758.15 | 764.25 |
| 05/03/2001 | 758.15 | 760.77 | 737.24 | 743.34 |
| 05/04/2001 | 746.82 | 769.92 | 740.72 | 757.28 |
| 05/07/2001 | 757.28 | 757.28 | 757.28 | 757.28 |
| 05/08/2001 | 761.64 | 766.87 | 756.85 | 766.87 |
| 05/09/2001 | 761.87 | 769.48 | 755.45 | 766.86 |
| 05/10/2001 | 770.35 | 788.22 | 763.82 | 783.42 |
| 05/11/2001 | 775.58 | 783.42 | 775.58 | 776.45 |
| 05/14/2001 | 768.61 | 768.61 | 731.57 | 731.57 |
| 05/15/2001 | 762.07 | 763.82 | 754.67 | 762.51 |
| 05/16/2001 | 765.12 | 766.87 | 745.95 | 759.9 |
| 05/17/2001 | 772.1 | 778.2 | 766 | 769.05 |
| 05/18/2001 | 768.61 | 768.61 | 755.54 | 762.51 |
| 05/21/2001 | 763.38 | 775.58 | 763.38 | 771.22 |
| 05/22/2001 | 774.27 | 786.91 | 772.1 | 781.68 |
| 05/23/2001 | 777.32 | 782.55 | 777.32 | 779.5 |
| 05/24/2001 | 778.2 | 790.4 | 778.2 | 788.22 |
| 05/25/2001 | 792.14 | 795.62 | 780.81 | 780.81 |
| 05/28/2001 | 780.81 | 780.81 | 780.81 | 780.81 |
| 05/29/2001 | 777.76 | 780.81 | 772.97 | 777.32 |
| 05/30/2001 | 769.05 | 771.22 | 764.25 | 766 |
| 05/31/2001 | 765.56 | 770.35 | 755.54 | 765.12 |
| 06/01/2001 | 766.87 | 769.48 | 758.59 | 763.38 |
| 06/04/2001 | 765.56 | 773.4 | 764.25 | 771.22 |
| 06/05/2001 | 768.61 | 777.32 | 768.61 | 775.58 |
| 06/06/2001 | 779.07 | 791.7 | 777.76 | 784.3 |
| 06/07/2001 | 784.3 | 795.62 | 782.55 | 795.19 |
| 06/08/2001 | 798.67 | 803.9 | 795.19 | 797.37 |
| 06/11/2001 | 791.27 | 794.75 | 770.35 | 776.45 |
| 06/12/2001 | 779.94 | 779.94 | 752.05 | 759.9 |
| 06/13/2001 | 764.25 | 766 | 749.44 | 752.05 |
| 06/14/2001 | 747.7 | 748.57 | 731.14 | 741.16 |
| 06/15/2001 | 736.37 | 750.31 | 729.4 | 740.72 |
| 06/18/2001 | 731.57 | 745.95 | 731.57 | 737.24 |
| 06/19/2001 | 744.65 | 759.9 | 739.42 | 744.65 |
| 06/20/2001 | 744.21 | 746.39 | 731.14 | 742.03 |
| 06/21/2001 | 747.7 | 752.05 | 727.65 | 727.65 |
| 06/22/2001 | 736.37 | 743.77 | 732.88 | 735.93 |
| 06/25/2001 | 737.24 | 747.7 | 733.75 | 742.47 |
| 06/26/2001 | 737.24 | 737.24 | 713.27 | 714.58 |
| 06/27/2001 | 720.25 | 731.14 | 720.25 | 729.4 |
| 06/28/2001 | 718.94 | 736.37 | 715.45 | 729.4 |
| 06/29/2001 | 732.01 | 739.42 | 725.47 | 734.19 |
| 07/02/2001 | 734.62 | 743.34 | 720.68 | 742.47 |
| 07/03/2001 | 737.24 | 742.03 | 730.27 | 738.11 |
| 07/04/2001 | 738.11 | 739.85 | 729.4 | 733.75 |
| 07/05/2001 | 731.14 | 731.14 | 715.45 | 721.12 |
| 07/06/2001 | 724.17 | 724.17 | 700.64 | 707.61 |
| 07/09/2001 | 713.71 | 713.71 | 698.89 | 701.94 |
| 07/10/2001 | 707.61 | 711.53 | 699.77 | 703.25 |
| 07/11/2001 | 693.67 | 694.54 | 672.75 | 677.11 |
| 07/12/2001 | 691.05 | 702.82 | 687.13 | 701.51 |
| 07/13/2001 | 698.89 | 705.43 | 688.44 | 704.56 |
| 07/16/2001 | 704.99 | 704.99 | 696.28 | 698.46 |
| 07/17/2001 | 694.54 | 699.33 | 683.21 | 691.92 |
| 07/18/2001 | 693.67 | 694.97 | 684.95 | 686.26 |
| 07/19/2001 | 686.26 | 697.15 | 680.59 | 697.15 |
| 07/20/2001 | 691.92 | 691.92 | 677.11 | 683.21 |
| 07/23/2001 | 685.82 | 698.89 | 681.47 | 688.44 |
| 07/24/2001 | 691.92 | 698.46 | 685.82 | 686.26 |
| 07/25/2001 | 686.69 | 691.92 | 677.11 | 683.21 |
| 07/26/2001 | 681.9 | 682.34 | 669.7 | 681.47 |
| 07/27/2001 | 682.34 | 693.23 | 681.47 | 691.05 |
| 07/30/2001 | 683.21 | 698.89 | 683.21 | 697.15 |
| 07/31/2001 | 698.02 | 711.1 | 693.67 | 708.05 |
| 08/01/2001 | 697.15 | 713.71 | 695.41 | 712.84 |
| 08/02/2001 | 711.1 | 729.83 | 708.05 | 721.12 |
| 08/03/2001 | 716.32 | 716.76 | 707.17 | 711.97 |
| 08/06/2001 | 710.22 | 751.18 | 706.74 | 735.5 |
| 08/07/2001 | 725.04 | 733.75 | 717.2 | 732.01 |
| 08/08/2001 | 725.91 | 733.75 | 719.37 | 732.01 |
| 08/09/2001 | 712.84 | 721.55 | 709.79 | 714.15 |
| 08/10/2001 | 717.2 | 723.73 | 716.32 | 718.94 |
| 08/13/2001 | 718.5 | 721.99 | 713.27 | 719.81 |
| 08/14/2001 | 722.86 | 743.34 | 722.86 | 740.72 |
| 08/15/2001 | 735.5 | 740.72 | 731.57 | 734.62 |
| 08/16/2001 | 731.14 | 731.14 | 723.3 | 723.3 |
| 08/17/2001 | 729.4 | 730.27 | 712.84 | 718.94 |
| 08/20/2001 | 713.71 | 717.2 | 710.22 | 717.2 |
| 08/21/2001 | 721.55 | 731.57 | 717.2 | 731.57 |
| 08/22/2001 | 705.87 | 721.55 | 705.87 | 715.45 |
| 08/23/2001 | 721.55 | 721.55 | 703.25 | 708.48 |
| 08/24/2001 | 705.87 | 723.73 | 704.99 | 723.3 |
| 08/27/2001 | 723.29 | 723.29 | 723.29 | 723.29 |
| 08/28/2001 | 718.07 | 721.99 | 714.58 | 718.94 |
| 08/29/2001 | 714.58 | 729.83 | 712.4 | 718.94 |
| 08/30/2001 | 722.42 | 725.47 | 707.61 | 707.61 |
| 08/31/2001 | 708.48 | 708.48 | 684.52 | 698.89 |
| 09/03/2001 | 701.07 | 701.51 | 690.62 | 697.15 |
| 09/04/2001 | 709.35 | 718.5 | 705.87 | 717.2 |
| 09/05/2001 | 705.87 | 710.22 | 701.94 | 704.12 |
| 09/06/2001 | 702.38 | 705.43 | 684.52 | 688.44 |
| 09/07/2001 | 682.77 | 683.21 | 660.12 | 660.55 |
| 09/10/2001 | 660.55 | 666.22 | 646.61 | 662.73 |
| 09/11/2001 | 663.17 | 673.62 | 574.28 | 574.28 |
| 09/12/2001 | 592.58 | 619.16 | 587.35 | 598.24 |
| 09/13/2001 | 604.78 | 616.98 | 579.51 | 612.62 |
| 09/14/2001 | 605.22 | 612.62 | 574.28 | 582.56 |
| 09/17/2001 | 575.15 | 598.68 | 566.44 | 598.68 |
| 09/18/2001 | 577.76 | 594.76 | 569.49 | 592.58 |
| 09/19/2001 | 587.35 | 596.5 | 563.82 | 570.79 |
| 09/20/2001 | 567.31 | 569.92 | 515.89 | 529.84 |
| 09/21/2001 | 529.84 | 550.75 | 501.08 | 529.84 |
| 09/24/2001 | 537.68 | 566.44 | 537.68 | 566.44 |
| 09/25/2001 | 552.49 | 583.43 | 545.52 | 579.51 |
| 09/26/2001 | 571.66 | 597.37 | 568.18 | 578.63 |
| 09/27/2001 | 577.33 | 603.91 | 570.79 | 599.99 |
| 09/28/2001 | 606.52 | 626.13 | 606.52 | 624.82 |
| 10/01/2001 | 623.08 | 630.92 | 599.55 | 607.83 |
| 10/02/2001 | 614.37 | 618.72 | 591.71 | 618.72 |
| 10/03/2001 | 614.37 | 634.84 | 604.78 | 634.41 |
| 10/04/2001 | 639.64 | 662.29 | 639.64 | 656.19 |
| 10/05/2001 | 638.77 | 661.42 | 635.28 | 650.97 |
| 10/08/2001 | 630.92 | 645.74 | 625.26 | 643.12 |
| 10/09/2001 | 642.69 | 653.58 | 635.72 | 637.46 |
| 10/10/2001 | 633.54 | 655.32 | 627 | 651.4 |
| 10/11/2001 | 660.12 | 691.05 | 658.37 | 676.24 |
| 10/12/2001 | 670.14 | 674.06 | 656.63 | 664.04 |
| 10/15/2001 | 657.5 | 661.42 | 650.09 | 657.07 |
| 10/16/2001 | 658.81 | 671.01 | 650.09 | 656.19 |
| 10/17/2001 | 666.65 | 677.11 | 664.04 | 675.37 |
| 10/18/2001 | 651.84 | 660.55 | 641.38 | 656.19 |
| 10/19/2001 | 650.09 | 650.09 | 633.97 | 633.97 |
| 10/22/2001 | 639.64 | 654.45 | 634.84 | 650.09 |
| 10/23/2001 | 660.12 | 684.95 | 660.12 | 681.03 |
| 10/24/2001 | 671.01 | 700.64 | 671.01 | 684.95 |
| 10/25/2001 | 686.26 | 699.77 | 669.27 | 679.72 |
| 10/26/2001 | 688.44 | 692.36 | 686.69 | 692.36 |
| 10/29/2001 | 678.85 | 679.72 | 667.52 | 669.27 |
| 10/30/2001 | 656.63 | 658.81 | 638.33 | 642.25 |
| 10/31/2001 | 644.87 | 665.34 | 641.38 | 656.63 |
| 11/01/2001 | 657.94 | 662.73 | 646.61 | 661.86 |
| 11/02/2001 | 662.29 | 667.96 | 657.07 | 664.91 |
| 11/05/2001 | 672.75 | 683.64 | 672.75 | 680.16 |
| 11/06/2001 | 680.59 | 688.87 | 676.67 | 686.26 |
| 11/07/2001 | 679.29 | 690.62 | 668.39 | 686.26 |
| 11/08/2001 | 683.21 | 699.77 | 683.21 | 698.89 |
| 11/09/2001 | 694.54 | 694.54 | 678.85 | 690.62 |
| 11/12/2001 | 687.57 | 688.44 | 657.94 | 673.19 |
| 11/13/2001 | 685.39 | 700.64 | 685.39 | 698.02 |
| 11/14/2001 | 703.69 | 716.76 | 702.38 | 707.17 |
| 11/15/2001 | 711.97 | 721.55 | 702.38 | 709.35 |
| 11/16/2001 | 713.27 | 728.52 | 709.35 | 722.86 |
| 11/19/2001 | 726.78 | 738.55 | 724.6 | 735.93 |
| 11/20/2001 | 733.75 | 741.6 | 724.17 | 730.7 |
| 11/21/2001 | 729.4 | 744.21 | 725.91 | 742.9 |
| 11/22/2001 | 742.9 | 752.05 | 742.9 | 751.18 |
| 11/23/2001 | 749.44 | 755.1 | 741.6 | 746.82 |
| 11/26/2001 | 742.47 | 754.23 | 742.47 | 749.44 |
| 11/27/2001 | 748.57 | 749.44 | 740.72 | 744.65 |
| 11/28/2001 | 738.11 | 742.47 | 726.35 | 730.27 |
| 11/29/2001 | 727.65 | 738.55 | 725.91 | 736.37 |
| 11/30/2001 | 738.55 | 739.85 | 721.99 | 736.37 |
| 12/03/2001 | 728.52 | 734.62 | 723.3 | 725.91 |
| 12/04/2001 | 736.37 | 739.85 | 732.01 | 735.93 |
| 12/05/2001 | 749.44 | 775.58 | 748.13 | 772.1 |
| 12/06/2001 | 769.92 | 782.55 | 763.82 | 776.02 |
| 12/07/2001 | 773.84 | 774.71 | 756.41 | 758.59 |
| 12/10/2001 | 758.59 | 759.46 | 740.72 | 744.21 |
| 12/11/2001 | 744.21 | 748.57 | 731.14 | 734.62 |
| 12/12/2001 | 739.85 | 742.03 | 726.78 | 729.4 |
| 12/13/2001 | 727.22 | 732.88 | 714.58 | 719.81 |
| 12/14/2001 | 719.81 | 729.83 | 716.76 | 720.68 |
| 12/17/2001 | 718.07 | 731.14 | 716.32 | 724.6 |
| 12/18/2001 | 725.04 | 731.57 | 719.81 | 725.04 |
| 12/19/2001 | 725.04 | 729.4 | 715.02 | 716.32 |
| 12/20/2001 | 717.2 | 720.25 | 698.46 | 701.51 |
| 12/21/2001 | 691.92 | 704.56 | 681.47 | 699.33 |
| 12/24/2001 | 706.3 | 706.3 | 692.79 | 704.12 |
| 12/25/2001 | 704.12 | 704.12 | 704.12 | 704.12 |
| 12/26/2001 | 704.12 | 704.12 | 704.12 | 704.12 |
| 12/27/2001 | 706.73 | 710.66 | 694.53 | 702.38 |
| 12/28/2001 | 706.74 | 711.1 | 700.64 | 708.05 |
| 12/31/2001 | 709.35 | 709.35 | 698.89 | 702.38 |