HSBA.L: HSBC Holdings plc Historical Data

2006 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 836.7849

CLOSE 836.5146

Low

LOW 789.09

High

HIGH 896.28

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	814.8	817.85	810.44	812.62
01/04/2006	814.8	815.67	810	813.05
01/05/2006	813.92	821.77	811.31	818.28
01/06/2006	820.46	827	820.46	824.82
01/09/2006	829.61	845.73	827.43	844.43
01/10/2006	837.45	839.63	834.84	835.71
01/11/2006	839.2	844.43	836.58	837.89
01/12/2006	836.15	837.89	833.53	836.15
01/13/2006	835.28	835.71	830.92	833.1
01/16/2006	830.05	837.89	830.05	836.58
01/17/2006	828.74	833.53	825.69	828.74
01/18/2006	820.03	824.82	816.54	821.77
01/19/2006	830.48	835.71	828.74	831.35
01/20/2006	830.92	832.23	821.77	821.77
01/23/2006	813.49	813.49	803.47	811.31
01/24/2006	810.87	810.87	802.6	805.21
01/25/2006	809.57	809.57	803.03	809.57
01/26/2006	810.87	815.23	808.7	813.05
01/27/2006	817.41	821.33	815.67	817.85
01/30/2006	819.15	820.03	812.18	813.92
01/31/2006	813.49	820.46	810.44	813.92
02/01/2006	811.75	819.59	810.87	817.41
02/02/2006	818.72	820.46	809.57	810.44
02/03/2006	810.87	817.41	808.26	816.54
02/06/2006	820.9	824.82	819.15	821.77
02/07/2006	820.9	827.43	820.9	825.25
02/08/2006	821.77	825.69	820.03	824.82
02/09/2006	825.25	832.66	825.25	828.74
02/10/2006	826.56	828.3	819.15	822.2
02/13/2006	823.95	827	820.46	824.82
02/14/2006	827.87	836.15	826.13	833.53
02/15/2006	832.66	833.53	827.43	831.35
02/16/2006	833.53	839.63	831.35	839.2
02/17/2006	838.33	838.76	833.53	833.97
02/20/2006	833.97	836.58	830.48	833.97
02/21/2006	837.89	838.33	833.1	835.28
02/22/2006	833.53	840.07	830.92	838.33
02/23/2006	840.5	847.48	838.33	840.94
02/24/2006	844.86	856.19	844.43	854.01
02/27/2006	858.37	864.9	857.93	862.29
02/28/2006	865.78	866.21	846.6	848.78
03/01/2006	852.27	856.19	847.91	855.75
03/02/2006	854.01	861.42	848.78	853.58
03/03/2006	851.4	852.27	844.43	849.65
03/06/2006	845.3	869.7	844.86	862.29
03/07/2006	855.75	863.6	853.58	862.29
03/08/2006	857.5	859.24	852.27	856.63
03/09/2006	860.98	863.6	858.8	860.11
03/10/2006	858.37	867.52	855.32	867.08
03/13/2006	866.21	868.83	864.03	864.9
03/14/2006	860.98	863.6	856.63	857.5
03/15/2006	860.55	862.73	857.5	857.5
03/16/2006	854.88	856.63	847.48	853.58
03/17/2006	854.88	860.98	851.83	858.37
03/20/2006	860.98	860.98	854.01	855.32
03/21/2006	856.19	860.98	853.58	860.98
03/22/2006	843.12	845.3	839.2	840.94
03/23/2006	845.3	846.17	840.5	844.86
03/24/2006	843.99	846.6	840.94	841.81
03/27/2006	842.25	842.68	832.23	832.23
03/28/2006	834.84	837.45	831.35	832.23
03/29/2006	833.53	838.76	832.23	834.84
03/30/2006	837.45	840.94	836.15	839.2
03/31/2006	838.33	845.73	836.15	840.94
04/03/2006	851.4	855.75	849.65	850.09
04/04/2006	847.91	847.91	840.5	843.55
04/05/2006	844.86	848.78	837.45	847.91
04/06/2006	848.35	850.53	844.86	845.73
04/07/2006	847.48	850.53	845.3	845.3
04/10/2006	845.3	847.48	843.55	847.04
04/11/2006	845.73	847.04	838.76	839.2
04/12/2006	840.07	840.07	835.28	837.45
04/13/2006	838.76	845.3	838.76	842.25
04/18/2006	839.2	841.81	833.97	836.15
04/19/2006	840.94	843.12	837.89	841.38
04/20/2006	843.12	848.35	840.94	846.6
04/21/2006	845.3	846.17	839.63	840.94
04/24/2006	835.28	835.28	828.3	831.79
04/25/2006	830.92	832.66	825.25	828.3
04/26/2006	830.48	836.15	829.61	831.35
04/27/2006	832.66	833.53	821.33	824.38
04/28/2006	824.38	829.18	819.59	825.69
05/02/2006	830.48	844.43	828.3	842.68
05/03/2006	842.68	843.99	831.79	832.23
05/04/2006	836.58	845.73	835.28	837.45
05/05/2006	839.63	842.68	835.28	841.81
05/08/2006	845.73	857.5	845.73	853.14
05/09/2006	850.53	860.98	848.78	857.5
05/10/2006	855.75	860.98	853.58	857.93
05/11/2006	860.11	864.47	843.99	845.3
05/12/2006	841.81	841.81	827.43	828.74
05/15/2006	823.95	829.18	810.44	825.25
05/16/2006	822.64	841.81	818.28	839.63
05/17/2006	834.84	838.33	818.28	823.51
05/18/2006	827.87	828.3	815.67	820.46
05/19/2006	820.46	827	816.1	821.77
05/22/2006	817.41	817.41	795.19	796.5
05/23/2006	797.37	815.67	791.7	810
05/24/2006	804.34	808.26	797.8	805.21
05/25/2006	807.39	811.31	800.85	809.13
05/26/2006	813.05	823.95	810	822.64
05/30/2006	815.67	817.41	793.88	796.06
05/31/2006	793.01	813.92	789.09	810
06/01/2006	810	814.8	803.47	808.26
06/02/2006	813.05	818.72	805.21	807.39
06/05/2006	808.7	810.44	801.72	808.26
06/06/2006	803.03	811.31	800.85	804.77
06/07/2006	808.7	820.46	805.65	815.23
06/08/2006	804.77	813.05	802.6	804.34
06/09/2006	814.8	816.54	808.7	813.92
06/12/2006	814.36	820.46	813.49	815.23
06/13/2006	806.08	810	796.06	804.34
06/14/2006	805.21	814.36	801.29	811.31
06/15/2006	813.05	819.15	809.57	816.1
06/16/2006	822.64	823.51	814.8	816.54
06/19/2006	825.25	825.25	816.98	820.46
06/20/2006	815.23	816.98	808.26	816.98
06/21/2006	815.23	818.28	810.44	814.8
06/22/2006	820.9	826.13	820.03	824.82
06/23/2006	823.08	830.05	819.59	824.38
06/26/2006	826.56	827.87	818.28	820.46
06/27/2006	823.95	825.69	816.54	816.54
06/28/2006	817.41	824.38	815.67	818.28
06/29/2006	825.25	832.66	823.95	832.66
06/30/2006	835.71	837.89	825.25	829.18
07/03/2006	831.35	831.35	824.82	830.48
07/04/2006	829.61	833.97	825.69	832.23
07/05/2006	827.87	830.48	821.77	825.69
07/06/2006	828.74	842.68	826.56	842.25
07/07/2006	839.2	847.04	837.02	837.89
07/10/2006	842.68	847.04	837.89	843.99
07/11/2006	841.81	844.86	836.58	839.2
07/12/2006	841.38	845.3	837.89	840.94
07/13/2006	837.45	837.45	822.2	825.25
07/14/2006	822.2	826.56	819.59	820.9
07/17/2006	821.33	827	814.36	826.56
07/18/2006	826.56	830.92	823.51	826.13
07/19/2006	830.92	840.07	827	838.76
07/20/2006	840.94	840.94	832.23	833.1
07/21/2006	832.23	832.66	821.77	825.25
07/24/2006	827.43	843.55	827.43	842.68
07/25/2006	844.86	846.17	838.33	843.12
07/26/2006	842.68	852.7	842.25	844.86
07/27/2006	845.73	849.65	843.99	847.91
07/28/2006	847.91	852.27	841.81	848.78
07/31/2006	847.91	859.24	841.81	846.17
08/01/2006	845.3	846.6	833.53	836.58
08/02/2006	840.07	845.3	839.2	845.3
08/03/2006	843.55	845.73	832.23	833.1
08/04/2006	833.97	839.63	831.79	833.53
08/07/2006	827.87	833.1	823.51	827.43
08/08/2006	830.92	835.71	827	827.87
08/09/2006	830.92	842.68	830.92	841.38
08/10/2006	833.1	838.33	827.43	833.97
08/11/2006	837.45	838.33	827	827.43
08/14/2006	833.53	840.07	831.35	837.89
08/15/2006	835.71	839.2	830.05	839.2
08/16/2006	836.58	837.89	830.92	834.84
08/17/2006	834.84	834.84	826.13	829.18
08/18/2006	831.35	839.2	830.48	830.92
08/21/2006	827	827.43	820.9	823.51
08/22/2006	825.69	829.61	818.28	825.25
08/23/2006	825.25	826.56	819.15	820.9
08/24/2006	823.08	823.08	817.41	821.33
08/25/2006	821.33	829.18	820.9	827
08/29/2006	831.35	837.02	826.56	830.48
08/30/2006	829.61	833.1	826.13	829.61
08/31/2006	830.05	835.71	828.74	830.48
09/01/2006	833.97	839.2	830.48	832.66
09/04/2006	830.92	840.5	830.92	839.63
09/05/2006	839.2	839.2	835.71	838.33
09/06/2006	833.53	833.97	829.61	832.23
09/07/2006	829.61	831.35	824.82	826.56
09/08/2006	830.05	833.1	826.56	831.79
09/11/2006	828.3	831.35	825.69	830.48
09/12/2006	833.53	835.71	829.61	833.97
09/13/2006	837.45	837.89	832.23	833.1
09/14/2006	836.58	836.58	825.25	827.87
09/15/2006	830.48	834.84	827.87	833.1
09/18/2006	833.1	836.15	832.23	833.97
09/19/2006	835.28	835.28	827	827.87
09/20/2006	832.23	838.33	830.92	836.15
09/21/2006	836.58	837.89	830.92	836.58
09/22/2006	833.97	834.4	828.3	829.61
09/25/2006	831.35	835.71	827.87	830.05
09/26/2006	831.79	836.15	827.87	833.1
09/27/2006	837.89	843.55	835.71	841.81
09/28/2006	843.12	850.09	842.25	848.35
09/29/2006	847.48	855.32	842.68	849.22
10/02/2006	850.09	850.96	841.38	843.99
10/03/2006	840.94	843.55	836.58	843.55
10/04/2006	842.68	852.27	839.63	851.4
10/05/2006	856.63	871.44	856.63	871
10/06/2006	871.44	874.05	866.21	870.13
10/09/2006	867.08	867.52	862.73	866.65
10/10/2006	869.7	883.64	868.83	880.15
10/11/2006	880.15	880.59	871.44	878.41
10/12/2006	880.15	884.51	874.93	881.9
10/13/2006	883.2	889.74	876.23	886.25
10/16/2006	883.64	888.43	881.03	884.95
10/17/2006	882.77	884.95	873.62	876.67
10/18/2006	878.41	884.51	874.93	883.2
10/19/2006	878.41	881.9	871	872.75
10/20/2006	876.67	879.72	869.26	874.93
10/23/2006	876.67	881.03	874.49	878.41
10/24/2006	879.72	882.77	875.8	877.1
10/25/2006	875.36	879.28	873.18	875.8
10/26/2006	877.98	879.72	871.88	875.8
10/27/2006	874.93	876.67	867.95	870.57
10/30/2006	866.65	871.44	864.9	866.21
10/31/2006	864.47	871.44	864.03	866.21
11/01/2006	871.44	884.51	871.44	880.15
11/02/2006	881.9	884.51	876.67	880.15
11/03/2006	881.03	890.61	877.54	884.95
11/06/2006	884.51	896.28	883.64	895.84
11/07/2006	891.92	895.84	889.3	891.05
11/08/2006	887.13	891.05	884.51	890.18
11/09/2006	888.43	890.18	884.95	888.87
11/10/2006	886.25	886.25	877.1	878.41
11/13/2006	877.98	888	861.42	870.57
11/14/2006	870.57	873.62	861.85	864.9
11/15/2006	867.95	871	861.42	869.26
11/16/2006	867.08	871.44	862.73	866.65
11/17/2006	872.31	873.62	861.85	863.6
11/20/2006	857.5	862.73	854.45	860.11
11/21/2006	862.29	866.65	859.24	860.98
11/22/2006	856.63	861.42	852.27	854.01
11/23/2006	856.63	856.63	848.78	850.53
11/24/2006	850.53	852.7	838.76	843.55
11/27/2006	837.45	842.25	831.35	832.66
11/28/2006	827.87	829.18	822.2	823.95
11/29/2006	827.87	828.74	820.46	827
11/30/2006	827.87	828.74	814.36	817.41
12/01/2006	819.59	821.33	807.82	809.57
12/04/2006	814.8	819.59	810.44	816.54
12/05/2006	816.54	824.38	796.06	804.34
12/06/2006	803.03	804.77	798.24	799.98
12/07/2006	800.85	806.08	799.55	800.85
12/08/2006	802.16	803.9	792.57	797.8
12/11/2006	803.03	805.65	800.42	804.34
12/12/2006	801.72	806.52	796.93	801.72
12/13/2006	799.55	803.47	797.37	800.85
12/14/2006	803.47	809.57	798.67	806.95
12/15/2006	810.44	813.92	807.39	811.31
12/18/2006	811.75	815.67	811.31	813.49
12/19/2006	808.7	811.31	804.77	807.82
12/20/2006	811.75	812.62	802.6	805.55
12/21/2006	806.08	807.39	802.16	805.21
12/22/2006	804.77	807.39	799.55	805.21
12/27/2006	808.7	814.8	805.21	807.36
12/28/2006	814.36	815.23	809.57	811.31
12/29/2006	811.75	816.98	807.39	811.31

Menu

Create your free account now!

HSBA.L: HSBC Holdings plc Historical Data

2006 Historical Chart

Average

Low

High