HSBA.L: HSBC Holdings plc Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 662.4177

CLOSE 662.0925

Low

LOW 554.24

High

HIGH 762.07

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	702.38	702.38	702.38	702.38
01/02/2002	692.79	711.53	692.79	706.74
01/03/2002	711.53	725.47	707.42	724.17
01/04/2002	730.27	740.29	730.27	731.14
01/07/2002	734.62	735.5	719.81	724.17
01/08/2002	718.5	728.09	713.71	716.32
01/09/2002	711.1	711.1	691.49	697.15
01/10/2002	697.15	702.38	686.26	691.05
01/11/2002	693.67	697.5	680.59	688.44
01/14/2002	685.82	685.82	670.14	674.49
01/15/2002	676.67	683.64	672.75	681.47
01/16/2002	683.21	688	674.06	679.29
01/17/2002	682.34	696.28	681.47	689.74
01/18/2002	684.95	688.44	671.01	674.06
01/21/2002	677.11	680.59	673.62	676.67
01/22/2002	677.54	677.98	671.01	677.11
01/23/2002	682.34	684.08	674.93	677.98
01/24/2002	679.72	695.84	678.85	692.36
01/25/2002	694.54	694.54	683.64	691.49
01/28/2002	696.28	710.66	691.92	694.97
01/29/2002	704.12	706.74	692.79	692.79
01/30/2002	684.08	685.82	673.62	681.03
01/31/2002	688	693.67	683.64	691.05
02/01/2002	694.54	694.54	682.34	688.44
02/04/2002	688.44	691.05	683.21	687.57
02/05/2002	681.47	681.47	667.52	674.93
02/06/2002	672.75	681.47	662.29	670.57
02/07/2002	666.65	678.85	663.6	678.85
02/08/2002	678.85	688.44	676.24	684.08
02/11/2002	697.15	702.82	691.49	694.54
02/12/2002	698.46	703.25	677.98	678.85
02/13/2002	682.34	688.44	677.98	686.26
02/14/2002	680.59	705.43	680.59	698.02
02/15/2002	700.64	700.64	687.57	691.05
02/18/2002	686.26	700.2	686.26	689.31
02/19/2002	685.82	686.69	677.11	680.16
02/20/2002	673.62	682.34	663.17	671.01
02/21/2002	684.08	684.08	669.27	676.24
02/22/2002	670.57	672.75	659.24	668.39
02/25/2002	667.96	680.59	665.34	677.11
02/26/2002	681.47	683.64	673.19	678.85
02/27/2002	681.47	697.15	677.11	694.54
02/28/2002	688.44	688.44	671.44	673.19
03/01/2002	677.11	679.72	667.09	677.98
03/04/2002	684.08	732.45	675.37	729.4
03/05/2002	722.42	724.17	709.35	712.4
03/06/2002	710.22	726.35	710.22	721.99
03/07/2002	722.42	733.32	719.81	726.35
03/08/2002	724.17	735.93	722.42	726.78
03/11/2002	729.83	735.06	727.65	728.09
03/12/2002	726.78	728.09	716.76	724.17
03/13/2002	725.91	738.55	725.04	726.78
03/14/2002	725.91	739.85	725.04	728.52
03/15/2002	720.68	735.06	719.81	733.75
03/18/2002	734.19	739.42	734.19	736.37
03/19/2002	736.37	741.6	734.19	734.19
03/20/2002	713.71	716.76	701.51	701.51
03/21/2002	698.89	707.61	695.41	697.15
03/22/2002	700.2	710.66	699.77	701.07
03/25/2002	708.05	711.53	697.15	697.15
03/26/2002	695.41	698.02	684.08	692.79
03/27/2002	699.77	700.64	690.62	698.89
03/28/2002	701.51	716.76	698.89	707.61
03/29/2002	707.61	707.61	707.61	707.61
04/01/2002	707.61	707.61	707.61	707.61
04/02/2002	695.41	697.15	684.95	691.92
04/03/2002	691.92	699.77	690.18	692.79
04/04/2002	692.79	692.79	685.39	687.13
04/05/2002	687.13	693.23	684.08	688.44
04/08/2002	688.44	688.44	677.54	683.21
04/09/2002	689.31	692.79	685.82	689.31
04/10/2002	684.52	693.23	681.47	690.62
04/11/2002	691.49	694.54	679.72	681.47
04/12/2002	685.39	686.69	679.72	681.03
04/15/2002	682.77	691.92	682.34	682.34
04/16/2002	686.69	695.41	685.39	690.62
04/17/2002	695.41	708.92	694.54	701.07
04/18/2002	704.12	708.48	700.64	701.07
04/19/2002	702.82	712.84	702.82	703.25
04/22/2002	702.38	702.38	694.97	699.33
04/23/2002	704.56	708.05	700.2	701.51
04/24/2002	703.69	716.76	700.2	712.4
04/25/2002	710.22	716.76	701.51	714.58
04/26/2002	712.84	715.89	705.87	715.89
04/29/2002	707.61	710.22	702.82	707.17
04/30/2002	706.74	711.97	701.07	705.87
05/01/2002	710.22	710.22	699.77	704.12
05/02/2002	712.4	722.42	710.66	718.07
05/03/2002	718.94	734.62	718.94	729.4
05/06/2002	729.39	729.39	729.39	729.39
05/07/2002	724.17	732.45	715.45	732.45
05/08/2002	733.75	747.26	731.14	744.21
05/09/2002	736.8	738.11	726.78	732.88
05/10/2002	727.65	736.37	720.25	731.14
05/13/2002	732.01	754.67	731.14	751.62
05/14/2002	749.44	760.33	742.03	754.67
05/15/2002	755.97	762.07	751.62	752.49
05/16/2002	750.31	752.92	742.47	745.08
05/17/2002	746.39	758.15	746.39	752.49
05/20/2002	756.41	756.41	739.42	744.21
05/21/2002	738.11	743.77	733.75	737.67
05/22/2002	739.85	741.6	731.14	733.75
05/23/2002	735.93	737.67	727.65	734.62
05/24/2002	735.06	741.6	729.83	730.27
05/27/2002	733.75	738.11	730.7	735.06
05/28/2002	735.5	739.42	720.25	723.3
05/29/2002	725.91	729.4	723.73	725.91
05/30/2002	722.42	724.17	716.76	722.86
05/31/2002	716.32	740.72	716.32	740.72
06/03/2002	740.72	740.72	740.72	740.72
06/04/2002	740.72	740.72	740.72	740.72
06/05/2002	731.14	738.11	728.52	734.62
06/06/2002	735.5	735.5	721.55	723.3
06/07/2002	720.68	723.73	704.12	711.97
06/10/2002	709.35	721.55	709.35	717.2
06/11/2002	714.58	718.5	711.1	715.45
06/12/2002	709.79	711.1	702.38	702.38
06/13/2002	702.38	708.05	684.95	688.44
06/14/2002	686.69	688.44	645.74	667.52
06/17/2002	672.75	689.74	670.14	688.44
06/18/2002	690.18	692.36	674.49	681.03
06/19/2002	674.93	675.37	665.78	667.96
06/20/2002	670.57	677.98	653.58	653.58
06/21/2002	657.07	666.65	650.53	660.12
06/24/2002	666.22	666.22	649.22	650.97
06/25/2002	655.76	669.7	655.76	662.29
06/26/2002	640.51	647.04	630.05	644.87
06/27/2002	650.09	656.63	643.12	646.61
06/28/2002	652.27	659.24	647.48	657.5
07/01/2002	653.58	669.7	649.66	660.55
07/02/2002	652.71	656.63	641.38	645.3
07/03/2002	652.27	657.07	636.15	636.15
07/04/2002	651.84	657.5	646.17	653.58
07/05/2002	662.29	671.01	659.24	669.27
07/08/2002	659.24	667.52	653.58	661.86
07/09/2002	662.29	663.17	647.48	656.19
07/10/2002	652.71	656.19	645.74	645.74
07/11/2002	640.51	641.82	623.95	627.44
07/12/2002	641.38	642.25	618.72	626.57
07/15/2002	630.49	630.92	599.55	603.91
07/16/2002	616.98	619.16	589.09	607.39
07/17/2002	602.17	627	602.17	626.57
07/18/2002	625.26	641.38	618.72	638.33
07/19/2002	622.21	623.52	617.42	618.72
07/22/2002	612.62	616.11	599.12	600.42
07/23/2002	612.62	623.95	596.06	605.65
07/24/2002	602.17	604.34	559.46	593.45
07/25/2002	601.29	605.65	589.09	603.04
07/26/2002	599.55	618.72	589.96	616.54
07/29/2002	619.59	639.64	611.75	635.28
07/30/2002	637.46	637.46	621.77	629.62
07/31/2002	628.31	647.48	627.44	640.51
08/01/2002	633.97	634.41	612.19	615.24
08/02/2002	610.44	617.85	599.55	613.49
08/05/2002	612.62	625.69	603.04	611.75
08/06/2002	608.7	640.51	605.22	630.49
08/07/2002	636.15	637.89	620.47	625.69
08/08/2002	632.23	649.22	630.92	649.22
08/09/2002	650.53	656.19	642.69	653.58
08/12/2002	649.22	649.22	641.38	645.74
08/13/2002	651.84	655.76	644.87	654.89
08/14/2002	638.77	647.04	635.28	637.89
08/15/2002	653.58	665.78	653.58	659.24
08/16/2002	657.94	663.17	650.53	657.94
08/19/2002	654.45	672.75	653.14	670.14
08/20/2002	670.57	677.11	668.39	671.01
08/21/2002	658.37	670.14	657.94	657.94
08/22/2002	661.86	670.14	661.42	662.29
08/23/2002	664.91	664.91	651.4	651.4
08/26/2002	651.4	651.4	651.4	651.4
08/27/2002	648.79	660.99	647.48	654.02
08/28/2002	649.66	652.71	643.99	644.43
08/29/2002	640.51	645.3	632.23	636.15
08/30/2002	640.51	640.94	632.23	640.94
09/02/2002	635.28	635.28	628.31	631.79
09/03/2002	622.64	623.08	605.22	611.32
09/04/2002	608.7	618.72	605.22	609.57
09/05/2002	609.57	610.01	586.91	601.29
09/06/2002	604.34	623.08	602.17	612.62
09/09/2002	611.75	613.06	603.47	607.39
09/10/2002	615.67	630.92	615.67	628.74
09/11/2002	626.57	637.89	624.39	631.79
09/12/2002	626.57	630.49	618.72	620.9
09/13/2002	613.93	613.93	594.76	611.75
09/16/2002	613.93	618.29	609.57	616.98
09/17/2002	634.84	639.64	620.9	623.08
09/18/2002	616.98	617.42	603.47	606.52
09/19/2002	610.88	613.93	596.06	603.47
09/20/2002	599.99	649.66	579.51	605.22
09/23/2002	606.52	610.88	585.17	588.22
09/24/2002	596.94	597.81	565.13	579.07
09/25/2002	576.89	589.96	571.23	579.07
09/26/2002	584.74	596.94	583.86	596.5
09/27/2002	588.22	593.45	582.56	589.53
09/30/2002	577.33	577.33	554.24	561.21
10/01/2002	565.13	569.92	556.85	567.31
10/02/2002	576.89	583.43	572.1	576.89
10/03/2002	566.44	577.76	561.64	566.44
10/04/2002	569.49	572.97	559.03	560.34
10/07/2002	557.72	569.92	556.41	563.39
10/08/2002	564.69	573.84	564.69	566.44
10/09/2002	570.79	580.38	569.92	573.84
10/10/2002	566	579.07	561.64	576.02
10/11/2002	582.12	605.65	578.2	605.22
10/14/2002	605.65	605.65	596.94	599.55
10/15/2002	605.65	624.82	580.81	624.39
10/16/2002	616.98	623.08	609.14	617.85
10/17/2002	619.16	633.97	619.16	633.54
10/18/2002	630.92	630.92	614.8	624.82
10/21/2002	622.64	632.67	618.29	627.44
10/22/2002	627.44	636.15	623.08	627.87
10/23/2002	632.67	636.15	621.34	623.08
10/24/2002	625.69	632.23	621.77	628.31
10/25/2002	618.72	622.64	612.19	618.29
10/28/2002	627.44	634.41	620.47	623.52
10/29/2002	617.42	623.08	606.96	606.96
10/30/2002	613.93	617.42	610.44	616.11
10/31/2002	611.32	623.95	605.65	620.47
11/01/2002	614.8	616.98	607.83	613.49
11/04/2002	623.95	642.69	623.95	637.02
11/05/2002	629.18	648.79	627.44	643.99
11/06/2002	643.12	646.61	636.59	636.59
11/07/2002	636.15	643.56	628.74	631.36
11/08/2002	624.39	631.36	613.93	616.54
11/11/2002	610.01	612.62	599.99	610.44
11/12/2002	610.44	619.59	606.96	616.98
11/13/2002	615.24	617.85	607.39	616.11
11/14/2002	617.42	617.42	579.51	592.14
11/15/2002	613.49	637.02	610.01	634.41
11/18/2002	636.15	655.76	632.67	644.87
11/19/2002	636.15	642.69	632.23	632.67
11/20/2002	635.28	642.25	634.41	638.77
11/21/2002	643.12	654.02	643.12	646.61
11/22/2002	644.43	653.14	641.38	645.3
11/25/2002	643.12	645.74	637.02	638.77
11/26/2002	640.51	643.12	636.15	638.33
11/27/2002	637.46	654.89	637.46	650.09
11/28/2002	657.5	670.14	653.58	662.73
11/29/2002	661.86	668.39	660.12	664.47
12/02/2002	664.91	674.93	663.17	663.17
12/03/2002	660.12	660.99	648.35	650.53
12/04/2002	641.82	647.92	639.2	640.51
12/05/2002	643.99	650.97	636.15	637.02
12/06/2002	637.89	642.25	629.62	639.64
12/09/2002	634.41	637.89	622.64	623.52
12/10/2002	624.39	633.54	623.95	624.82
12/11/2002	630.05	634.41	623.95	629.62
12/12/2002	631.79	633.97	622.21	623.95
12/13/2002	623.95	623.95	607.83	610.88
12/16/2002	608.27	623.95	608.27	621.34
12/17/2002	620.9	623.95	612.62	616.98
12/18/2002	613.06	615.67	604.34	607.39
12/19/2002	607.39	614.8	601.29	605.22
12/20/2002	607.39	610.01	599.12	606.52
12/23/2002	608.7	610.88	603.91	610.01
12/24/2002	609.57	613.93	607.39	610.44
12/25/2002	610.44	610.44	610.44	610.44
12/26/2002	610.44	610.44	610.44	610.44
12/27/2002	605.65	605.65	594.32	595.19
12/30/2002	592.58	602.6	589.09	598.24
12/31/2002	597.81	601.73	597.37	598.24

Menu

Create your free account now!

HSBA.L: HSBC Holdings plc Historical Data

2002 Historical Chart

Average

Low

High