HSBA.L: HSBC Holdings plc Historical Data

2007 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 787.704

CLOSE 787.3204

Low

LOW 682.77

High

HIGH 847.04

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	813.49	821.77	812.18	818.28
01/03/2007	820.9	830.48	820.03	830.48
01/04/2007	824.82	826.56	819.59	822.2
01/05/2007	823.51	827	819.59	820.03
01/08/2007	819.59	820.9	812.18	812.18
01/09/2007	813.05	813.92	804.34	805.21
01/10/2007	803.47	808.26	798.67	803.9
01/11/2007	803.03	805.65	792.14	805.21
01/12/2007	803.47	804.77	795.62	800.42
01/15/2007	801.29	804.77	796.06	799.55
01/16/2007	800.42	803.03	794.32	796.93
01/17/2007	798.67	800.85	792.14	796.06
01/18/2007	797.8	807.39	796.5	801.29
01/19/2007	805.65	816.1	805.65	812.62
01/22/2007	819.15	821.77	808.7	810.87
01/23/2007	812.62	814.36	804.34	809.57
01/24/2007	812.62	820.9	807.39	818.28
01/25/2007	817.41	824.82	813.49	815.67
01/26/2007	812.18	816.1	810	811.75
01/29/2007	810.44	818.28	808.26	814.8
01/30/2007	814.8	815.23	809.57	814.8
01/31/2007	810.44	815.67	805.65	806.08
02/01/2007	813.05	816.1	809.57	812.62
02/02/2007	813.49	818.72	812.62	814.8
02/05/2007	813.92	816.1	809.13	814.8
02/06/2007	816.1	817.85	812.62	813.92
02/07/2007	812.18	814.36	808.7	811.31
02/08/2007	793.01	800.85	789.96	799.11
02/09/2007	799.11	803.47	795.19	801.72
02/12/2007	798.67	803.47	797.37	797.8
02/13/2007	798.24	801.72	794.75	801.72
02/14/2007	798.24	801.72	795.62	801.29
02/15/2007	799.55	800.42	794.32	797.37
02/16/2007	796.5	798.24	791.7	796.5
02/19/2007	798.67	799.98	793.88	796.06
02/20/2007	793.01	796.93	792.14	794.32
02/21/2007	794.32	797.8	791.7	791.7
02/22/2007	794.32	795.62	789.96	790.4
02/23/2007	789.52	789.52	782.12	783.42
02/26/2007	784.3	788.22	782.99	787.35
02/27/2007	779.94	786.04	775.15	778.63
02/28/2007	773.4	785.6	772.1	776.45
03/01/2007	776.45	777.76	763.82	770.35
03/02/2007	773.84	778.63	767.74	772.1
03/05/2007	766	787.35	763.82	780.81
03/06/2007	786.04	787.35	780.37	786.47
03/07/2007	784.73	789.52	782.55	787.78
03/08/2007	789.96	797.37	788.65	794.75
03/09/2007	792.57	796.06	789.09	793.01
03/12/2007	794.32	795.19	790.4	793.88
03/13/2007	792.14	793.88	786.47	786.47
03/14/2007	778.2	781.25	764.25	766.87
03/15/2007	773.84	774.71	766	772.1
03/16/2007	768.17	769.05	759.9	766.87
03/19/2007	773.84	775.15	768.61	772.1
03/20/2007	772.1	782.55	769.05	782.55
03/21/2007	766.87	772.97	762.51	767.74
03/22/2007	776.45	782.55	775.15	782.55
03/23/2007	784.3	789.09	779.5	782.55
03/26/2007	785.17	785.17	771.22	773.4
03/27/2007	776.89	777.76	769.48	770.79
03/28/2007	769.48	771.22	764.25	768.61
03/29/2007	769.92	775.58	767.74	772.1
03/30/2007	773.84	778.63	772.1	775.15
04/02/2007	772.53	774.27	768.61	772.53
04/03/2007	774.27	776.45	769.92	775.58
04/04/2007	777.76	779.5	773.84	777.32
04/05/2007	777.76	791.7	774.27	787.78
04/10/2007	787.35	791.7	785.17	787.78
04/11/2007	786.04	792.57	785.6	789.09
04/12/2007	788.22	793.45	787.78	791.27
04/13/2007	789.96	800.85	789.96	800.85
04/16/2007	802.6	814.8	801.29	808.26
04/17/2007	807.39	807.39	799.98	803.47
04/18/2007	801.29	803.9	799.11	802.6
04/19/2007	797.37	804.34	797.37	803.47
04/20/2007	804.77	811.75	804.34	810
04/23/2007	811.31	811.75	803.47	805.21
04/24/2007	806.08	807.39	799.55	802.6
04/25/2007	802.16	806.08	801.72	805.21
04/26/2007	810.44	811.31	805.65	808.7
04/27/2007	808.7	810	802.6	806.52
04/30/2007	804.34	810.44	803.03	808.7
05/01/2007	806.08	807.82	799.55	806.08
05/02/2007	810.44	816.98	807.82	813.49
05/03/2007	823.08	826.13	816.98	823.95
05/04/2007	822.64	824.82	817.41	822.2
05/08/2007	819.15	819.15	812.18	818.72
05/09/2007	819.15	823.95	810.44	817.41
05/10/2007	814.8	822.2	812.62	816.54
05/11/2007	815.67	834.84	811.31	832.66
05/14/2007	830.92	830.92	823.08	827.87
05/15/2007	824.38	825.69	819.15	825.69
05/16/2007	817.41	817.41	808.7	813.49
05/17/2007	816.1	817.85	813.92	817.85
05/18/2007	814.8	822.2	813.05	816.98
05/21/2007	817.85	819.15	813.05	815.67
05/22/2007	817.41	818.28	809.57	810.87
05/23/2007	814.8	817.85	811.31	811.75
05/24/2007	810.44	814.8	807.82	810.44
05/25/2007	808.26	813.49	806.52	811.31
05/29/2007	810.87	815.23	807.82	814.36
05/30/2007	810.44	814.36	809.57	814.36
05/31/2007	817.41	818.28	811.31	813.92
06/01/2007	813.05	816.54	810.87	814.8
06/04/2007	811.75	813.49	806.52	810.87
06/05/2007	810.87	810.87	805.65	806.52
06/06/2007	808.7	811.75	803.9	806.08
06/07/2007	807.82	811.31	805.65	807.39
06/08/2007	807.39	814.36	806.08	810.87
06/11/2007	815.23	817.85	812.18	814.8
06/12/2007	812.18	814.36	807.82	810.44
06/13/2007	809.13	812.18	805.21	809.13
06/14/2007	813.49	815.23	808.7	812.18
06/15/2007	812.18	813.92	809.13	813.92
06/18/2007	811.75	813.92	808.7	810.87
06/19/2007	809.13	813.05	806.08	806.08
06/20/2007	813.49	821.33	812.18	813.49
06/21/2007	813.49	814.8	806.08	810
06/22/2007	812.18	813.05	804.77	806.95
06/25/2007	805.65	808.26	801.29	806.52
06/26/2007	803.9	806.08	797.8	799.55
06/27/2007	798.67	800.85	794.75	798.67
06/28/2007	800.42	800.42	793.45	797.37
06/29/2007	797.37	797.37	789.52	797.37
07/02/2007	795.19	795.62	789.09	790.4
07/03/2007	793.01	794.75	789.96	793.01
07/04/2007	791.7	796.06	789.09	794.32
07/05/2007	793.01	793.88	789.96	792.57
07/06/2007	801.29	803.47	795.19	798.67
07/09/2007	801.72	804.34	795.62	796.93
07/10/2007	802.16	804.34	791.27	793.45
07/11/2007	789.09	790.83	781.68	788.65
07/12/2007	789.52	793.01	785.6	793.01
07/13/2007	797.8	797.8	791.27	795.62
07/16/2007	796.06	798.24	793.01	797.8
07/17/2007	797.37	797.37	792.14	794.32
07/18/2007	788.65	793.45	785.6	785.6
07/19/2007	790.4	796.93	786.91	789.96
07/20/2007	789.09	791.27	778.63	779.94
07/23/2007	783.42	787.35	782.55	785.6
07/24/2007	783.86	785.17	771.22	772.97
07/25/2007	774.71	781.68	771.66	772.1
07/26/2007	776.45	777.76	758.15	758.15
07/27/2007	762.07	777.32	761.64	767.3
07/30/2007	774.27	791.7	770.35	777.76
07/31/2007	789.52	801.29	787.35	796.5
08/01/2007	783.42	791.7	780.37	784.73
08/02/2007	788.22	794.75	786.04	791.7
08/03/2007	791.7	791.7	780.81	784.3
08/06/2007	774.71	785.6	773.4	782.55
08/07/2007	788.22	793.88	785.17	793.88
08/08/2007	797.8	800.85	794.32	799.11
08/09/2007	795.62	796.5	785.6	788.65
08/10/2007	781.68	782.12	760.33	766.87
08/13/2007	773.84	786.47	773.84	784.3
08/14/2007	781.68	792.14	779.5	779.94
08/15/2007	771.22	773.84	767.3	769.92
08/16/2007	761.64	763.82	750.75	750.75
08/17/2007	749.87	791.27	748.13	786.04
08/20/2007	782.55	788.22	776.45	779.07
08/21/2007	782.55	783.42	774.71	780.81
08/22/2007	784.3	790.4	782.55	790.4
08/23/2007	789.96	792.57	780.37	782.12
08/24/2007	782.99	787.35	780.37	782.55
08/28/2007	779.07	781.68	766.43	767.74
08/29/2007	769.48	773.4	763.82	769.05
08/30/2007	772.53	773.84	762.95	772.1
08/31/2007	776.45	782.12	771.66	781.68
09/03/2007	778.63	784.73	775.15	781.68
09/04/2007	776.02	782.99	773.4	782.55
09/05/2007	780.37	780.81	768.17	768.17
09/06/2007	769.48	772.97	759.9	772.97
09/07/2007	774.71	776.89	760.33	760.77
09/10/2007	761.64	767.74	755.97	758.15
09/11/2007	762.95	769.48	760.77	768.61
09/12/2007	765.56	769.48	759.9	766.87
09/13/2007	768.61	776.89	766	772.53
09/14/2007	768.61	778.63	765.12	773.84
09/17/2007	772.53	773.4	766	768.61
09/18/2007	768.61	782.55	768.61	781.25
09/19/2007	791.7	803.9	787.78	796.5
09/20/2007	795.19	795.19	787.35	792.14
09/21/2007	789.52	795.19	788.65	793.45
09/24/2007	792.57	794.75	787.35	789.96
09/25/2007	788.65	794.75	788.65	792.14
09/26/2007	795.62	803.03	794.32	796.5
09/27/2007	798.24	801.72	793.45	795.62
09/28/2007	792.57	793.01	783.86	788.22
10/01/2007	783.42	789.52	780.37	789.09
10/02/2007	793.88	800.85	791.7	794.32
10/03/2007	813.92	823.08	806.52	815.23
10/04/2007	822.2	835.28	819.15	830.05
10/05/2007	832.23	841.81	831.35	837.89
10/08/2007	834.4	834.4	822.2	822.64
10/09/2007	823.08	830.92	819.59	826.13
10/10/2007	827	827	818.28	822.64
10/11/2007	827	842.68	827	837.89
10/12/2007	832.66	835.28	823.51	830.48
10/15/2007	838.33	847.04	827.87	831.35
10/16/2007	826.56	830.92	822.64	827.43
10/17/2007	823.95	840.07	823.51	840.07
10/18/2007	835.28	839.63	816.54	821.77
10/19/2007	813.05	813.92	803.03	804.77
10/22/2007	796.93	804.34	792.57	804.34
10/23/2007	813.05	813.05	797.37	800.42
10/24/2007	800.42	801.29	785.17	792.14
10/25/2007	796.93	799.11	788.65	791.7
10/26/2007	797.8	812.18	793.01	803.9
10/29/2007	818.28	818.72	811.31	817.41
10/30/2007	817.41	823.08	813.49	820.03
10/31/2007	821.77	833.53	820.46	828.74
11/01/2007	823.95	823.95	799.55	806.08
11/02/2007	799.98	802.6	779.5	789.52
11/05/2007	781.68	783.42	767.74	777.32
11/06/2007	785.6	789.52	772.53	774.71
11/07/2007	778.2	781.25	755.97	762.51
11/08/2007	754.67	759.9	741.16	742.47
11/09/2007	744.21	754.23	719.81	732.45
11/12/2007	730.7	740.29	724.6	739.85
11/13/2007	740.29	745.95	726.35	734.19
11/14/2007	745.52	772.1	742.9	754.67
11/15/2007	759.02	759.02	738.98	749
11/16/2007	744.21	749.87	735.5	735.5
11/19/2007	736.37	740.72	718.94	719.81
11/20/2007	727.65	732.45	716.76	727.22
11/21/2007	714.58	714.58	696.28	703.69
11/22/2007	703.69	713.27	695.41	711.97
11/23/2007	711.97	725.91	711.97	720.68
11/26/2007	718.94	722.42	702.38	707.17
11/27/2007	701.94	705.87	682.77	699.77
11/28/2007	701.51	715.89	688.87	713.71
11/29/2007	711.1	718.94	701.94	709.35
11/30/2007	711.1	730.27	707.17	723.3
12/03/2007	718.94	725.91	710.66	715.89
12/04/2007	712.84	714.15	699.77	702.38
12/05/2007	710.22	725.04	708.48	723.3
12/06/2007	737.24	752.05	732.88	735.5
12/07/2007	749.44	752.05	739.42	748.13
12/10/2007	736.37	749.44	735.5	745.95
12/11/2007	747.7	747.7	737.67	742.03
12/12/2007	734.62	752.05	732.01	743.34
12/13/2007	731.14	734.62	722.42	723.73
12/14/2007	727.65	736.8	724.6	731.14
12/17/2007	723.73	725.47	717.2	719.81
12/18/2007	723.3	731.14	721.99	721.99
12/19/2007	726.78	728.96	721.55	726.35
12/20/2007	732.88	736.37	729.4	733.75
12/21/2007	738.98	742.47	735.93	741.16
12/24/2007	733.75	746.82	733.75	745.95
12/27/2007	741.16	744.21	737.67	740.29
12/28/2007	731.57	736.37	729.83	735.93
12/31/2007	738.98	739.85	730.27	733.75

Menu

Create your free account now!

HSBA.L: HSBC Holdings plc Historical Data

2007 Historical Chart

Average

Low

High