HSBA.L: HSBC Holdings plc Historical Data

2004 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 741.7432

CLOSE 741.0149

Low

LOW 683.21

High

HIGH 830.92

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	765.12	765.12	765.12	765.12
01/02/2004	775.58	779.07	771.66	773.84
01/05/2004	774.71	775.58	768.61	771.66
01/06/2004	769.92	773.4	764.69	772.1
01/07/2004	774.71	777.32	771.22	777.32
01/08/2004	775.58	780.81	774.71	777.76
01/09/2004	776.02	776.02	757.28	764.69
01/12/2004	762.95	763.82	755.54	757.28
01/13/2004	756.41	761.2	748.13	748.13
01/14/2004	750.31	755.1	748.57	751.62
01/15/2004	752.92	755.97	745.95	747.7
01/16/2004	745.52	752.92	744.21	751.62
01/19/2004	758.15	762.07	755.54	762.07
01/20/2004	768.17	771.22	759.9	759.9
01/21/2004	760.77	762.95	755.1	760.77
01/22/2004	766.87	767.3	750.31	750.31
01/23/2004	751.18	755.97	748.13	754.23
01/26/2004	757.72	759.9	748.13	749.44
01/27/2004	758.15	762.51	746.39	746.82
01/28/2004	743.77	751.18	742.03	749.44
01/29/2004	745.52	747.26	738.55	742.47
01/30/2004	746.39	748.13	737.24	737.24
02/02/2004	737.24	739.85	721.99	724.6
02/03/2004	728.52	730.27	724.17	727.22
02/04/2004	728.09	729.4	724.17	726.35
02/05/2004	729.4	732.01	725.91	727.65
02/06/2004	740.29	744.65	737.67	739.85
02/09/2004	745.08	752.92	743.77	752.92
02/10/2004	748.57	750.75	742.9	742.9
02/11/2004	748.57	749	742.47	745.95
02/12/2004	745.95	747.26	736.37	736.37
02/13/2004	743.34	749.44	742.9	749.44
02/16/2004	750.31	751.18	745.95	748.13
02/17/2004	749.87	755.54	746.39	753.36
02/18/2004	751.62	756.41	744.21	745.08
02/19/2004	751.18	760.33	748.57	760.33
02/20/2004	756.85	762.07	755.97	757.28
02/23/2004	760.77	769.48	758.15	759.46
02/24/2004	765.12	765.12	754.23	754.23
02/25/2004	752.49	755.97	749	755.54
02/26/2004	754.67	762.95	754.67	759.46
02/27/2004	766.87	776.02	762.51	762.95
03/01/2004	758.15	773.4	749.87	755.1
03/02/2004	756.41	756.41	735.93	742.03
03/03/2004	745.08	745.95	733.75	738.98
03/04/2004	741.6	745.95	738.11	742.03
03/05/2004	745.08	745.52	733.32	735.06
03/08/2004	742.9	742.9	736.37	740.72
03/09/2004	736.8	742.47	734.19	741.6
03/10/2004	739.85	744.21	737.67	744.21
03/11/2004	740.72	742.47	728.52	732.45
03/12/2004	734.19	741.16	730.27	741.16
03/15/2004	739.85	739.85	733.32	733.75
03/16/2004	735.5	738.11	731.14	735.5
03/17/2004	732.88	732.88	725.91	728.52
03/18/2004	725.91	725.91	712.84	712.84
03/19/2004	718.5	718.5	711.1	713.27
03/22/2004	708.92	708.92	698.02	698.46
03/23/2004	703.25	711.97	702.38	702.38
03/24/2004	703.25	708.05	698.89	701.94
03/25/2004	704.12	715.45	704.12	715.45
03/26/2004	716.76	717.2	703.25	706.74
03/29/2004	709.79	714.58	709.35	713.71
03/30/2004	714.58	716.32	708.92	712.84
03/31/2004	712.4	714.58	704.12	704.99
04/01/2004	706.3	711.1	704.12	707.61
04/02/2004	709.79	718.5	707.61	713.71
04/05/2004	716.76	719.37	711.97	717.2
04/06/2004	721.12	721.12	713.71	717.63
04/07/2004	720.68	725.04	712.84	712.84
04/08/2004	716.32	721.12	713.71	714.58
04/09/2004	714.58	714.58	714.58	714.58
04/12/2004	714.58	714.58	714.58	714.58
04/13/2004	722.42	726.35	721.55	723.3
04/14/2004	720.68	725.47	717.2	725.47
04/15/2004	720.68	720.68	713.71	716.76
04/16/2004	717.2	717.63	711.97	712.84
04/19/2004	713.71	714.15	707.61	711.53
04/20/2004	715.45	723.73	714.58	721.99
04/21/2004	718.94	722.86	717.2	719.37
04/22/2004	723.3	726.35	716.32	723.3
04/23/2004	728.52	734.62	728.09	728.52
04/26/2004	723.73	725.91	720.68	723.3
04/27/2004	723.73	726.78	721.12	723.73
04/28/2004	725.04	725.04	719.37	720.68
04/29/2004	721.55	724.17	711.97	712.84
04/30/2004	715.45	718.94	704.12	704.12
05/03/2004	704.12	704.12	704.12	704.12
05/04/2004	714.15	720.68	712.4	717.63
05/05/2004	711.53	720.68	709.35	718.94
05/06/2004	718.94	719.81	707.61	710.22
05/07/2004	710.66	714.58	701.94	707.61
05/10/2004	701.51	703.69	691.92	691.92
05/11/2004	699.33	709.79	698.89	708.48
05/12/2004	709.35	710.22	695.41	698.02
05/13/2004	701.94	707.61	700.2	706.3
05/14/2004	704.56	704.56	695.41	703.69
05/17/2004	695.84	695.84	686.26	689.74
05/18/2004	697.15	698.89	688.87	691.92
05/19/2004	692.79	699.33	692.36	696.28
05/20/2004	695.41	695.41	687.57	689.31
05/21/2004	691.05	696.28	685.82	690.18
05/24/2004	692.79	696.28	690.18	690.62
05/25/2004	688.44	689.74	685.82	687.13
05/26/2004	693.23	694.54	687.13	689.74
05/27/2004	690.18	704.12	689.31	699.77
05/28/2004	704.12	705.43	700.64	704.99
05/31/2004	704.99	704.99	704.99	704.99
06/01/2004	709.79	711.53	704.56	710.66
06/02/2004	713.71	713.71	708.05	709.79
06/03/2004	708.48	709.79	702.82	707.61
06/04/2004	708.92	713.71	706.74	711.97
06/07/2004	715.45	721.12	715.45	720.68
06/08/2004	720.25	721.99	717.2	719.81
06/09/2004	722.86	722.86	718.94	721.55
06/10/2004	719.81	725.47	718.94	719.37
06/11/2004	721.99	721.99	718.07	720.25
06/14/2004	720.25	720.25	707.17	708.48
06/15/2004	710.66	714.58	710.66	712.4
06/16/2004	709.35	712.84	707.61	709.35
06/17/2004	709.35	710.22	703.25	705.87
06/18/2004	702.38	702.38	698.02	701.51
06/21/2004	701.51	704.99	698.02	701.94
06/22/2004	699.33	701.51	695.41	696.72
06/23/2004	698.02	702.82	696.72	701.07
06/24/2004	711.1	715.02	707.17	711.97
06/25/2004	711.1	715.89	711.1	712.84
06/28/2004	713.27	720.68	711.97	716.76
06/29/2004	711.53	717.63	709.79	717.2
06/30/2004	724.17	725.04	714.58	714.58
07/01/2004	716.32	720.68	708.48	709.35
07/02/2004	710.22	713.27	698.89	701.94
07/05/2004	704.12	708.48	702.82	706.3
07/06/2004	709.35	710.66	696.72	697.59
07/07/2004	701.07	703.69	695.84	696.28
07/08/2004	696.72	698.46	691.92	695.41
07/09/2004	694.54	699.77	693.23	695.41
07/12/2004	694.1	696.28	691.05	693.67
07/13/2004	697.15	697.15	691.49	693.67
07/14/2004	692.36	692.36	684.95	691.92
07/15/2004	692.36	692.79	683.21	683.21
07/16/2004	689.31	691.05	684.95	685.82
07/19/2004	687.57	691.92	685.82	685.82
07/20/2004	684.95	694.97	684.95	691.92
07/21/2004	699.77	706.3	699.33	705.87
07/22/2004	701.94	702.82	691.49	693.23
07/23/2004	698.89	707.61	696.28	699.33
07/26/2004	698.02	700.2	691.92	693.67
07/27/2004	697.15	703.69	694.54	703.25
07/28/2004	706.74	707.61	698.02	701.51
07/29/2004	701.51	708.48	699.77	706.74
07/30/2004	707.61	708.48	701.51	703.69
08/02/2004	702.82	731.14	701.94	726.35
08/03/2004	723.73	726.78	720.25	723.3
08/04/2004	720.68	725.04	718.94	724.6
08/05/2004	725.91	732.45	725.91	729.4
08/06/2004	725.47	735.5	718.5	718.5
08/09/2004	719.81	723.3	715.89	719.81
08/10/2004	718.07	721.99	716.32	721.12
08/11/2004	723.3	723.73	715.89	718.5
08/12/2004	719.81	723.3	718.07	723.3
08/13/2004	721.55	724.6	715.02	715.02
08/16/2004	713.27	720.25	709.35	720.25
08/17/2004	717.63	721.99	715.02	719.81
08/18/2004	714.58	716.76	711.1	715.02
08/19/2004	718.94	723.73	717.2	717.63
08/20/2004	718.5	724.17	715.89	721.99
08/23/2004	725.91	729.4	725.47	725.91
08/24/2004	731.14	740.72	730.7	738.98
08/25/2004	745.52	748.57	742.47	743.77
08/26/2004	747.26	749.87	744.21	749.87
08/27/2004	750.75	755.54	747.7	754.23
08/30/2004	754.23	754.23	754.23	754.23
08/31/2004	752.92	755.54	751.18	752.05
09/01/2004	759.02	760.77	757.28	760.77
09/02/2004	761.2	764.69	756.85	762.95
09/03/2004	762.07	767.74	759.02	767.74
09/06/2004	771.22	773.4	771.22	772.1
09/07/2004	769.92	776.02	769.05	773.84
09/08/2004	768.61	772.97	766.43	766.87
09/09/2004	764.25	766.43	761.64	766
09/10/2004	762.95	768.17	762.95	763.38
09/13/2004	766.43	770.79	766.43	769.48
09/14/2004	767.74	768.61	764.69	767.3
09/15/2004	765.56	772.53	765.56	770.79
09/16/2004	772.97	777.76	770.35	770.79
09/17/2004	769.92	777.32	769.48	773.84
09/20/2004	771.22	773.84	769.05	772.97
09/21/2004	772.97	774.71	768.61	772.1
09/22/2004	769.48	774.27	767.74	769.92
09/23/2004	767.74	772.97	765.12	770.35
09/24/2004	767.74	769.92	763.82	769.48
09/27/2004	762.95	765.12	759.02	760.77
09/28/2004	758.15	760.33	754.23	758.59
09/29/2004	760.77	766.87	758.59	762.95
09/30/2004	767.74	772.1	762.51	764.25
10/01/2004	767.3	780.37	766.43	779.07
10/04/2004	780.37	788.65	780.37	786.91
10/05/2004	785.17	790.4	782.55	788.22
10/06/2004	787.78	787.78	782.55	786.47
10/07/2004	786.91	792.14	783.86	792.14
10/08/2004	786.91	790.4	783.42	786.04
10/11/2004	785.6	789.09	783.42	783.42
10/12/2004	784.3	784.3	777.76	782.99
10/13/2004	781.25	782.99	777.32	777.32
10/14/2004	773.4	780.37	771.22	776.02
10/15/2004	776.45	779.07	774.27	776.89
10/18/2004	774.71	779.94	772.1	779.94
10/19/2004	782.99	788.27	781.68	782.12
10/20/2004	778.2	778.63	772.53	774.71
10/21/2004	773.4	774.71	766	771.22
10/22/2004	768.17	775.58	768.17	769.05
10/25/2004	759.46	762.07	755.54	760.77
10/26/2004	760.77	765.12	758.15	765.12
10/27/2004	764.69	767.3	759.46	766.87
10/28/2004	773.4	774.27	763.82	770.35
10/29/2004	770.35	772.1	765.56	767.43
11/01/2004	768.17	777.76	767.74	776.02
11/02/2004	780.81	782.55	777.32	782.12
11/03/2004	785.17	788.65	782.12	788.65
11/04/2004	786.91	789.52	782.55	788.65
11/05/2004	793.01	803.9	786.91	786.91
11/08/2004	800.42	802.16	793.88	799.16
11/09/2004	796.5	800.85	793.01	796.06
11/10/2004	799.98	808.26	799.98	803.24
11/11/2004	806.95	818.72	803.03	817.41
11/12/2004	820.9	825.25	817.41	822.64
11/15/2004	824.82	830.92	823.51	828.95
11/16/2004	813.92	817.41	802.6	807.39
11/17/2004	808.7	816.1	799.55	812.18
11/18/2004	798.24	805.21	796.06	802.56
11/19/2004	798.67	803.9	793.01	795.48
11/22/2004	793.88	797.8	788.65	790.4
11/23/2004	806.08	807.82	793.88	795.19
11/24/2004	792.57	795.62	777.76	783.42
11/25/2004	779.5	779.94	772.97	776.31
11/26/2004	774.71	777.32	772.53	776.75
11/29/2004	779.94	789.96	779.94	786.47
11/30/2004	786.91	788.65	773.84	776.32
12/01/2004	775.58	780.81	773.4	776.04
12/02/2004	776.89	782.12	771.22	777
12/03/2004	778.2	782.55	771.66	775.15
12/06/2004	771.22	773.84	767.74	770.79
12/07/2004	770.79	775.58	769.05	771.16
12/08/2004	765.12	770.79	763.38	769.48
12/09/2004	770.35	771.66	759.9	768.77
12/10/2004	766.43	768.61	755.1	760.33
12/13/2004	761.64	761.64	752.92	755.75
12/14/2004	764.69	766	755.97	762.07
12/15/2004	760.77	766.87	756.41	756.96
12/16/2004	758.15	758.15	750.31	753.2
12/17/2004	755.1	756.41	749	755.1
12/20/2004	754.67	764.25	754.23	762.95
12/21/2004	762.07	764.69	759.46	762.51
12/22/2004	765.56	771.22	764.25	771.22
12/23/2004	770.35	773.84	769.05	772.53
12/24/2004	768.61	775.58	767.3	771.22
12/27/2004	770.78	770.78	770.78	770.78
12/28/2004	770.78	770.78	770.78	770.78
12/29/2004	767.74	773.84	767.3	773.84
12/30/2004	772.1	772.97	768.61	771.66
12/31/2004	772.97	773.4	765.56	766

Menu

Create your free account now!

HSBA.L: HSBC Holdings plc Historical Data

2004 Historical Chart

Average

Low

High