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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 661.5613
CLOSE 661.6498

Low

LOW 543.78

High

HIGH 800.85
DATEOPENHIGHLOWCLOSE
01/01/2003598.24598.24598.24598.24
01/02/2003598.68611.75596.94610.44
01/03/2003616.11622.21611.75617.42
01/06/2003617.42619.16610.01617.85
01/07/2003616.98617.85610.44615.24
01/08/2003615.24618.29611.75613.06
01/09/2003610.44614.8608.7613.06
01/10/2003614.37622.21611.32613.49
01/13/2003617.42624.39613.06614.37
01/14/2003615.24620.47613.06614.37
01/15/2003616.98618.72611.32612.62
01/16/2003612.62615.24609.57610.01
01/17/2003604.78606.52600.86601.29
01/20/2003605.22609.57601.29601.73
01/21/2003606.52607.83596.5596.94
01/22/2003596.06596.5584.74585.17
01/23/2003589.53590.84580.81581.25
01/24/2003581.69584.74572.54573.41
01/27/2003570.79572.1558.16561.64
01/28/2003566.44569.49554.24558.59
01/29/2003555.98556.85543.78550.31
01/30/2003556.85560.77550.75558.59
01/31/2003549.01554.24545.96549.88
02/03/2003566.44569.05561.64564.69
02/04/2003562.08563.39554.67556.85
02/05/2003554.67561.21551.62560.77
02/06/2003555.98565.13553.8557.72
02/07/2003563.39569.05559.03564.26
02/10/2003565.56567.74560.34562.08
02/11/2003563.39571.66563.39566.87
02/12/2003569.05573.84568.61571.23
02/13/2003566.44580.38563.82572.54
02/14/2003574.28579.07569.49572.1
02/17/2003582.99589.09581.69585.17
02/18/2003588.22596.5586.48593.45
02/19/2003591.71599.55590.84593.89
02/20/2003593.45596.06588.22592.58
02/21/2003590.84593.89587.35593.89
02/24/2003595.63598.24589.53592.14
02/25/2003588.22588.22579.51584.74
02/26/2003589.09592.14582.12584.74
02/27/2003588.22592.58582.56587.79
02/28/2003589.96597.37584.74596.06
03/03/2003600.42606.09595.63600.42
03/04/2003595.19596.06588.22590.84
03/05/2003584.3589.09580.81583.86
03/06/2003579.94583.86574.71578.64
03/07/2003573.84578.64570.79577.33
03/10/2003578.64579.94569.05571.23
03/11/2003571.23575.59567.31569.05
03/12/2003571.66572.54556.85557.72
03/13/2003566575.15562.51574.28
03/14/2003582.12589.53578.64587.35
03/17/2003579.51608.27578.2600.42
03/18/2003601.29612.19597.81605.65
03/19/2003591.27610.44589.53596.94
03/20/2003595.19600.86590.84594.32
03/21/2003598.68607.39595.63598.68
03/24/2003589.53594.32584.3585.17
03/25/2003583.86591.27575.59586.04
03/26/2003584.74590.4582.12588.22
03/27/2003581.25584.3578.2579.94
03/28/2003583.86589.96574.28574.28
03/31/2003567.31573.41565.13565.56
04/01/2003567.31576.46564.26575.15
04/02/2003576.89589.09576.46587.35
04/03/2003586.91591.27582.12587.35
04/04/2003588.22593.89587.35590.84
04/07/2003602.17611.32601.73607.39
04/08/2003600.42609.14599.55601.29
04/09/2003594.32603.47591.71596.06
04/10/2003591.71595.63586.48588.22
04/11/2003588.22595.19587.35587.35
04/14/2003584.74589.96582.99587.79
04/15/2003590.84597.81590.84593.45
04/16/2003597.37599.99592.14593.45
04/17/2003589.53597.37587.35595.19
04/18/2003595.19610587.25595.19
04/21/2003595.19610587.25595.19
04/22/2003594.32594.32589.09591.71
04/23/2003596.06596.5585.61588.22
04/24/2003582.99583.86571.23572.97
04/25/2003572.97574.28563.82566.44
04/28/2003567.31583.86567.31582.99
04/29/2003590.4604.78588.22598.68
04/30/2003594.32600.86593.45597.37
05/01/2003597.37597.37589.09589.09
05/02/2003591.71603.47589.09602.17
05/05/2003602.16602.16602.16602.16
05/06/2003602.17610.01599.12608.27
05/07/2003604.34624.39602.6618.72
05/08/2003620.9623.95613.49613.49
05/09/2003616.98627615.67622.21
05/12/2003622.64622.64612.19616.54
05/13/2003616.98618.72614.37617.85
05/14/2003615.67622.64615.67616.11
05/15/2003619.16624.39617.85618.72
05/16/2003618.72624.39612.19618.29
05/19/2003617.85617.85604.78604.78
05/20/2003606.96615.24606.52610.88
05/21/2003608.7610.01602.6606.09
05/22/2003610.88614.37608.7613.49
05/23/2003616.98619.59614.37619.59
05/26/2003619.15619.15619.15619.15
05/27/2003620.03630.05617.85627.44
05/28/2003628.31641.38627.44640.07
05/29/2003635.72640.51632.67633.54
05/30/2003631.79636.15623.95628.31
06/02/2003637.89643.99636.59641.38
06/03/2003633.97640.94633.97638.77
06/04/2003640.51644.43634.41640.07
06/05/2003641.82643.56632.67633.54
06/06/2003633.97644.43632.67641.38
06/09/2003637.46640.94632.23636.59
06/10/2003636.15638.33630.05630.05
06/11/2003631.79634.84627632.23
06/12/2003632.23638.77631.36636.15
06/13/2003636.59643.12633.1634.84
06/16/2003636.15642.25632.67639.64
06/17/2003643.99650.09641.82647.04
06/18/2003644.87649.66641.38645.74
06/19/2003646.61648.35636.15637.89
06/20/2003638.33644.43636.59641.38
06/23/2003639.2640.07633.1635.28
06/24/2003632.23632.67627.44632.23
06/25/2003634.84637.46622.64623.52
06/26/2003621.77627620.47623.52
06/27/2003628.31630.92624.82626.57
06/30/2003625.69630.49622.21623.95
07/01/2003622.64623.95606.52610.01
07/02/2003617.85620.47614.37617.85
07/03/2003619.59622.21612.62616.98
07/04/2003616.11620.47613.93616.98
07/07/2003624.82637.46624.82636.15
07/08/2003641.38644.87640.07641.82
07/09/2003646.61647.92642.25642.25
07/10/2003642.25642.25636.59640.07
07/11/2003637.89645.74636.15643.12
07/14/2003647.04661.42647.04658.37
07/15/2003656.63670.57655.76663.6
07/16/2003668.83674.06657.07661.42
07/17/2003660.12664.04654.45659.24
07/18/2003660.99670.14660.99665.34
07/21/2003668.39669.27657.07657.94
07/22/2003657.94660.55651.84657.94
07/23/2003659.24661.42650.53652.27
07/24/2003654.45657.5650.53655.76
07/25/2003651.84655.32648.79651.4
07/28/2003658.81664.04656.19657.07
07/29/2003657.94665.34647.04657.94
07/30/2003657.07661.42656.19661.42
07/31/2003664.47673.19658.37671.01
08/01/2003673.62676.67666.22666.22
08/04/2003668.39692.79664.04677.54
08/05/2003675.37678.85670.57672.32
08/06/2003665.78669.27656.19668.83
08/07/2003670.57671.01660.99668.39
08/08/2003666.22674.49663.6671.88
08/11/2003678.85681.9675.37677.11
08/12/2003675.37688673.62685.82
08/13/2003692.79702.38690.18696.72
08/14/2003695.41714.15692.36711.97
08/15/2003708.05712.84706.3711.1
08/18/2003711.97714.58708.48714.58
08/19/2003716.32718.07708.48711.53
08/20/2003700.2703.25692.79695.41
08/21/2003702.82711.53702.82704.99
08/22/2003706.3714.58706.3708.48
08/25/2003708.48708.48708.48708.48
08/26/2003708.05711.53701.07701.07
08/27/2003705.87708.05700.2705.87
08/28/2003708.05712.4704.99707.61
08/29/2003715.89718.07705.43708.48
09/01/2003713.27716.32708.05711.97
09/02/2003714.58716.32711.1712.84
09/03/2003720.68726.78717.2721.55
09/04/2003720.68720.68711.97715.45
09/05/2003711.97715.45708.92713.27
09/08/2003714.58721.12709.35719.37
09/09/2003719.37720.68707.61711.53
09/10/2003707.17707.17701.94704.99
09/11/2003702.82710.66701.07704.99
09/12/2003708.92712.4701.07701.07
09/15/2003701.51703.69698.46701.51
09/16/2003701.07714.15701.07712.4
09/17/2003716.32720.25711.1711.1
09/18/2003710.22720.25708.48719.81
09/19/2003715.02718.07704.12706.3
09/22/2003698.89702.82695.41702.82
09/23/2003705.87706.3698.02699.33
09/24/2003710.22718.07705.87714.58
09/25/2003711.97717.2702.38710.22
09/26/2003707.61710.66701.94702.82
09/29/2003701.07709.35699.33702.38
09/30/2003704.56704.56684.08691.49
10/01/2003694.1705.87691.49705.43
10/02/2003712.4722.42710.66722.42
10/03/2003721.12736.37718.94732.01
10/06/2003735.93737.67731.14733.75
10/07/2003732.01742.9729.83742.9
10/08/2003742.47746.39734.62734.62
10/09/2003735.06748.57728.96745.52
10/10/2003742.9745.08735.06741.16
10/13/2003741.16748.57740.72746.82
10/14/2003744.21745.52738.11741.16
10/15/2003742.03755.54742.03751.18
10/16/2003749.44749.44740.72744.21
10/17/2003745.95748.13736.37738.55
10/20/2003742.03757.72740.72756.41
10/21/2003759.9769.48758.15765.12
10/22/2003764.69769.05751.18755.97
10/23/2003737.67739.42728.52730.7
10/24/2003730.27736.37728.52735.93
10/27/2003734.19744.21730.7735.93
10/28/2003748.57756.41747.7754.67
10/29/2003757.28767.3755.54766.87
10/30/2003763.82780.81762.95772.53
10/31/2003773.84776.89768.61771.22
11/03/2003783.86797.37782.99796.06
11/04/2003799.55800.85785.6789.52
11/05/2003785.17791.27773.84777.76
11/06/2003773.84783.86770.35778.63
11/07/2003780.81796.5780.81793.88
11/10/2003790.4791.27782.12786.47
11/11/2003783.42789.09778.63787.78
11/12/2003783.86787.35779.5784.3
11/13/2003793.01798.24786.47790.4
11/14/2003793.01798.24788.22788.65
11/17/2003779.94783.86770.35771.22
11/18/2003778.2783.86775.15775.15
11/19/2003767.74769.05758.15759.02
11/20/2003765.12765.12744.65749.44
11/21/2003754.67766.43753.36766
11/24/2003766.87782.55766.87780.81
11/25/2003782.12787.35775.58781.25
11/26/2003778.63782.99766.87766.87
11/27/2003771.22773.4765.12767.3
11/28/2003771.66779.07764.69767.74
12/01/2003775.58782.55773.84781.25
12/02/2003777.76781.68758.15767.74
12/03/2003769.05773.84768.61772.97
12/04/2003768.61770.79765.56767.3
12/05/2003766.87768.61757.72764.25
12/08/2003759.02761.64757.72761.64
12/09/2003764.69771.22762.95762.95
12/10/2003763.38764.69750.31754.67
12/11/2003764.25767.3756.41760.77
12/12/2003761.64769.92756.41762.95
12/15/2003772.53772.97760.33760.33
12/16/2003755.1762.07755.1755.54
12/17/2003757.28759.46751.18751.62
12/18/2003752.05757.72749.44754.67
12/19/2003754.23768.61754.23768.61
12/22/2003766.87770.35762.51768.61
12/23/2003771.22772.97765.12772.97
12/24/2003768.17775.15766.87766.87
12/25/2003766.86766.86766.86766.86
12/26/2003766.86766.86766.86766.86
12/29/2003766.87770.35764.25766
12/30/2003769.48770.79763.82767.74
12/31/2003770.35770.79765.12765.12