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
HSBA.L: HSBC Holdings plc Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 696.518
CLOSE 696.7334
Low
LOW 517.85
High
HIGH 817.41
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 735.5 | 741.16 | 725.04 | 727.65 |
| 01/03/2008 | 727.65 | 732.88 | 723.73 | 730.7 |
| 01/04/2008 | 734.19 | 739.85 | 717.2 | 721.12 |
| 01/07/2008 | 724.6 | 730.27 | 720.25 | 725.91 |
| 01/08/2008 | 726.35 | 728.52 | 716.32 | 723.73 |
| 01/09/2008 | 721.99 | 728.52 | 720.25 | 721.55 |
| 01/10/2008 | 719.37 | 722.86 | 701.51 | 709.35 |
| 01/11/2008 | 705.87 | 710.22 | 692.79 | 708.48 |
| 01/14/2008 | 702.82 | 709.79 | 700.64 | 706.74 |
| 01/15/2008 | 692.79 | 695.84 | 671.88 | 673.19 |
| 01/16/2008 | 659.68 | 664.47 | 645.74 | 656.63 |
| 01/17/2008 | 671.44 | 678.85 | 658.37 | 661.86 |
| 01/18/2008 | 668.39 | 687.57 | 649.66 | 662.73 |
| 01/21/2008 | 649.66 | 652.71 | 613.49 | 620.47 |
| 01/22/2008 | 605.65 | 654.45 | 589.09 | 644.87 |
| 01/23/2008 | 664.04 | 667.52 | 643.56 | 657.94 |
| 01/24/2008 | 666.65 | 690.62 | 664.04 | 680.16 |
| 01/25/2008 | 680.59 | 688.44 | 667.09 | 671.88 |
| 01/28/2008 | 656.63 | 664.04 | 650.53 | 658.81 |
| 01/29/2008 | 664.47 | 674.06 | 660.12 | 667.96 |
| 01/30/2008 | 658.81 | 668.39 | 653.58 | 657.94 |
| 01/31/2008 | 653.14 | 659.68 | 625.26 | 654.89 |
| 02/01/2008 | 662.29 | 677.54 | 658.37 | 674.06 |
| 02/04/2008 | 680.16 | 684.08 | 674.49 | 677.98 |
| 02/05/2008 | 677.11 | 677.11 | 654.45 | 661.42 |
| 02/06/2008 | 655.32 | 658.81 | 642.25 | 650.97 |
| 02/07/2008 | 652.27 | 652.71 | 634.84 | 636.59 |
| 02/08/2008 | 643.12 | 644.43 | 629.18 | 642.25 |
| 02/11/2008 | 630.49 | 635.72 | 618.72 | 620.9 |
| 02/12/2008 | 628.31 | 649.22 | 618.72 | 649.22 |
| 02/13/2008 | 643.12 | 657.07 | 641.38 | 650.09 |
| 02/14/2008 | 656.19 | 658.81 | 644.87 | 650.97 |
| 02/15/2008 | 651.4 | 657.07 | 634.41 | 636.15 |
| 02/18/2008 | 643.12 | 657.07 | 642.69 | 656.19 |
| 02/19/2008 | 652.71 | 673.62 | 649.66 | 658.81 |
| 02/20/2008 | 648.79 | 656.19 | 643.12 | 649.66 |
| 02/21/2008 | 652.71 | 662.73 | 643.99 | 655.32 |
| 02/22/2008 | 653.14 | 669.27 | 650.53 | 656.19 |
| 02/25/2008 | 660.12 | 677.11 | 660.12 | 671.88 |
| 02/26/2008 | 678.85 | 697.59 | 677.11 | 695.84 |
| 02/27/2008 | 694.97 | 699.77 | 685.82 | 694.97 |
| 02/28/2008 | 692.36 | 705.43 | 679.72 | 679.72 |
| 02/29/2008 | 674.93 | 679.29 | 662.73 | 667.52 |
| 03/03/2008 | 668.39 | 697.15 | 653.58 | 688.44 |
| 03/04/2008 | 681.47 | 684.95 | 662.29 | 670.14 |
| 03/05/2008 | 680.16 | 689.74 | 677.98 | 687.13 |
| 03/06/2008 | 683.64 | 683.64 | 665.34 | 668.39 |
| 03/07/2008 | 655.32 | 672.75 | 652.27 | 660.99 |
| 03/10/2008 | 668.83 | 678.85 | 667.09 | 670.57 |
| 03/11/2008 | 681.9 | 707.61 | 678.85 | 688.87 |
| 03/12/2008 | 698.89 | 700.64 | 687.57 | 693.23 |
| 03/13/2008 | 676.67 | 680.59 | 667.09 | 677.54 |
| 03/14/2008 | 676.24 | 696.72 | 661.86 | 664.47 |
| 03/17/2008 | 649.22 | 666.65 | 640.07 | 650.09 |
| 03/18/2008 | 669.27 | 698.89 | 665.34 | 697.15 |
| 03/19/2008 | 684.08 | 707.61 | 668.39 | 696.28 |
| 03/20/2008 | 687.57 | 707.61 | 686.26 | 702.82 |
| 03/25/2008 | 727.65 | 732.88 | 718.5 | 720.68 |
| 03/26/2008 | 711.97 | 716.76 | 708.05 | 708.05 |
| 03/27/2008 | 707.61 | 723.73 | 704.99 | 715.45 |
| 03/28/2008 | 718.5 | 721.99 | 712.4 | 717.2 |
| 03/31/2008 | 717.2 | 725.47 | 710.22 | 723.3 |
| 04/01/2008 | 719.81 | 755.1 | 718.94 | 750.31 |
| 04/02/2008 | 747.7 | 755.97 | 742.47 | 754.23 |
| 04/03/2008 | 747.7 | 748.57 | 738.55 | 743.34 |
| 04/04/2008 | 747.26 | 747.26 | 735.5 | 741.16 |
| 04/07/2008 | 742.47 | 749.44 | 739.42 | 746.39 |
| 04/08/2008 | 740.72 | 746.82 | 737.67 | 746.82 |
| 04/09/2008 | 743.34 | 753.8 | 742.03 | 745.95 |
| 04/10/2008 | 749 | 751.18 | 737.67 | 748.57 |
| 04/11/2008 | 754.23 | 757.72 | 739.85 | 744.65 |
| 04/14/2008 | 740.29 | 746.82 | 730.27 | 732.01 |
| 04/15/2008 | 738.55 | 739.85 | 728.96 | 732.88 |
| 04/16/2008 | 736.8 | 742.47 | 726.78 | 742.03 |
| 04/17/2008 | 743.34 | 745.52 | 732.01 | 733.75 |
| 04/18/2008 | 734.19 | 748.57 | 730.7 | 745.52 |
| 04/21/2008 | 744.21 | 745.52 | 733.32 | 738.98 |
| 04/22/2008 | 738.11 | 744.65 | 735.06 | 737.67 |
| 04/23/2008 | 740.29 | 742.03 | 727.22 | 740.29 |
| 04/24/2008 | 738.98 | 745.08 | 732.01 | 745.08 |
| 04/25/2008 | 748.57 | 756.41 | 745.95 | 749 |
| 04/28/2008 | 752.05 | 756.85 | 750.31 | 753.8 |
| 04/29/2008 | 754.23 | 762.95 | 753.8 | 759.02 |
| 04/30/2008 | 770.79 | 772.97 | 765.12 | 766.43 |
| 05/01/2008 | 764.25 | 768.17 | 756.41 | 766.43 |
| 05/02/2008 | 769.92 | 779.5 | 765.56 | 775.15 |
| 05/06/2008 | 769.48 | 772.53 | 757.72 | 763.38 |
| 05/07/2008 | 765.12 | 775.58 | 761.2 | 773.4 |
| 05/08/2008 | 769.48 | 774.27 | 766.43 | 768.17 |
| 05/09/2008 | 759.46 | 760.33 | 749 | 754.67 |
| 05/12/2008 | 753.8 | 774.71 | 749.44 | 768.61 |
| 05/13/2008 | 774.27 | 781.25 | 771.22 | 780.37 |
| 05/14/2008 | 778.2 | 780.81 | 772.97 | 778.63 |
| 05/15/2008 | 772.97 | 780.81 | 768.61 | 777.32 |
| 05/16/2008 | 777.76 | 779.94 | 773.4 | 776.89 |
| 05/19/2008 | 774.27 | 782.12 | 772.75 | 781.68 |
| 05/20/2008 | 773.19 | 777.98 | 763.38 | 763.38 |
| 05/21/2008 | 759.02 | 762.51 | 749.44 | 752.71 |
| 05/22/2008 | 745.08 | 749.22 | 740.29 | 742.9 |
| 05/23/2008 | 745.08 | 748.57 | 738.98 | 738.98 |
| 05/27/2008 | 738.11 | 745.08 | 735.28 | 738.98 |
| 05/28/2008 | 740.72 | 749 | 736.58 | 738.33 |
| 05/29/2008 | 743.34 | 745.08 | 735.28 | 738.11 |
| 05/30/2008 | 741.38 | 751.83 | 739.85 | 742.9 |
| 06/02/2008 | 745.73 | 747.04 | 739.85 | 743.12 |
| 06/03/2008 | 740.72 | 746.61 | 736.37 | 745.95 |
| 06/04/2008 | 746.61 | 752.71 | 738.33 | 748.57 |
| 06/05/2008 | 749.66 | 756.63 | 746.39 | 749 |
| 06/06/2008 | 749.66 | 752.71 | 730.7 | 730.7 |
| 06/09/2008 | 730.7 | 734.62 | 722.42 | 724.6 |
| 06/10/2008 | 723.51 | 735.06 | 721.77 | 728.74 |
| 06/11/2008 | 733.75 | 737.24 | 711.1 | 711.31 |
| 06/12/2008 | 717.2 | 722.64 | 709.57 | 721.99 |
| 06/13/2008 | 719.37 | 722.42 | 712.84 | 716.32 |
| 06/16/2008 | 718.94 | 722.42 | 710.44 | 718.72 |
| 06/17/2008 | 715.45 | 732.66 | 713.71 | 720.03 |
| 06/18/2008 | 723.3 | 725.04 | 708.48 | 710.22 |
| 06/19/2008 | 707.83 | 713.71 | 699.98 | 700.64 |
| 06/20/2008 | 703.69 | 705.87 | 689.96 | 695.19 |
| 06/23/2008 | 698.02 | 706.96 | 696.28 | 699.77 |
| 06/24/2008 | 701.51 | 703.25 | 691.27 | 698.68 |
| 06/25/2008 | 701.51 | 711.31 | 700.64 | 710.01 |
| 06/26/2008 | 702.82 | 703.69 | 684.95 | 686.26 |
| 06/27/2008 | 686.91 | 692.79 | 675.8 | 677.98 |
| 06/30/2008 | 675.8 | 681.03 | 671.01 | 676.02 |
| 07/01/2008 | 671.44 | 673.19 | 651.62 | 657.5 |
| 07/02/2008 | 662.29 | 676.89 | 659.24 | 664.04 |
| 07/03/2008 | 661.64 | 673.19 | 654.67 | 671.01 |
| 07/04/2008 | 667.52 | 671.01 | 655.11 | 657.07 |
| 07/07/2008 | 666.65 | 673.19 | 664.26 | 672.1 |
| 07/08/2008 | 658.37 | 664.91 | 650.09 | 661.42 |
| 07/09/2008 | 668.18 | 681.47 | 662.29 | 671.66 |
| 07/10/2008 | 662.29 | 674.71 | 660.55 | 662.29 |
| 07/11/2008 | 669.27 | 671.88 | 635.28 | 638.11 |
| 07/14/2008 | 651.84 | 660.99 | 643.12 | 643.99 |
| 07/15/2008 | 633.54 | 639.64 | 609.57 | 623.52 |
| 07/16/2008 | 628.31 | 641.38 | 607.39 | 634.41 |
| 07/17/2008 | 651.84 | 679.72 | 649.22 | 666.22 |
| 07/18/2008 | 659.24 | 694.1 | 659.24 | 691.92 |
| 07/21/2008 | 698.02 | 722.42 | 695.84 | 709.79 |
| 07/22/2008 | 697.59 | 710.88 | 685.82 | 708.92 |
| 07/23/2008 | 719.81 | 734.84 | 716.76 | 734.84 |
| 07/24/2008 | 729.83 | 740.51 | 724.38 | 730.27 |
| 07/25/2008 | 716.32 | 729.83 | 709.79 | 721.55 |
| 07/28/2008 | 721.55 | 724.6 | 711.1 | 714.58 |
| 07/29/2008 | 706.3 | 722.42 | 699.55 | 718.5 |
| 07/30/2008 | 723.3 | 739.42 | 721.12 | 738.11 |
| 07/31/2008 | 733.32 | 736.15 | 722.42 | 731.14 |
| 08/01/2008 | 723.3 | 740.51 | 718.94 | 729.4 |
| 08/04/2008 | 729.4 | 747.7 | 708.92 | 721.55 |
| 08/05/2008 | 716.54 | 746.82 | 714.36 | 745.73 |
| 08/06/2008 | 749.87 | 750.96 | 735.5 | 741.81 |
| 08/07/2008 | 734.62 | 744.21 | 729.4 | 734.19 |
| 08/08/2008 | 734.19 | 752.92 | 732.01 | 748.13 |
| 08/11/2008 | 751.62 | 752.05 | 741.16 | 752.05 |
| 08/12/2008 | 752.92 | 761.2 | 747.91 | 757.28 |
| 08/13/2008 | 749.44 | 752.71 | 738.11 | 743.99 |
| 08/14/2008 | 745.52 | 749.87 | 734.41 | 746.39 |
| 08/15/2008 | 749.22 | 752.05 | 736.37 | 742.68 |
| 08/18/2008 | 741.6 | 751.18 | 738.33 | 747.48 |
| 08/19/2008 | 740.07 | 742.47 | 714.58 | 715.45 |
| 08/20/2008 | 716.76 | 727.43 | 714.15 | 721.33 |
| 08/21/2008 | 709.13 | 712.84 | 699.55 | 702.16 |
| 08/22/2008 | 705.43 | 723.3 | 701.73 | 720.68 |
| 08/26/2008 | 723.51 | 732.01 | 720.46 | 728.09 |
| 08/27/2008 | 729.83 | 733.75 | 723.08 | 729.4 |
| 08/28/2008 | 728.52 | 747.91 | 725.47 | 747.26 |
| 08/29/2008 | 751.83 | 754.45 | 747.91 | 754.23 |
| 09/01/2008 | 749.22 | 757.93 | 747.26 | 757.06 |
| 09/02/2008 | 760.11 | 777.76 | 757.28 | 773.4 |
| 09/03/2008 | 767.09 | 774.27 | 758.81 | 770.14 |
| 09/04/2008 | 765.12 | 766.65 | 740.94 | 745.08 |
| 09/05/2008 | 747.7 | 751.62 | 730.92 | 735.93 |
| 09/08/2008 | 763.82 | 785.82 | 763.82 | 779.07 |
| 09/09/2008 | 779.94 | 800.85 | 777.98 | 789.74 |
| 09/10/2008 | 790.4 | 797.15 | 779.72 | 786.47 |
| 09/11/2008 | 782.99 | 782.99 | 754.23 | 769.7 |
| 09/12/2008 | 775.15 | 777.11 | 757.5 | 769.7 |
| 09/15/2008 | 746.39 | 756.63 | 732.45 | 744.65 |
| 09/16/2008 | 731.79 | 749.22 | 719.16 | 731.79 |
| 09/17/2008 | 731.79 | 738.11 | 698.02 | 698.02 |
| 09/18/2008 | 684.3 | 718.5 | 684.3 | 693.67 |
| 09/19/2008 | 786.04 | 817.41 | 749.44 | 801.29 |
| 09/22/2008 | 775.58 | 786.04 | 755.1 | 755.1 |
| 09/23/2008 | 749.44 | 766.21 | 732.01 | 762.07 |
| 09/24/2008 | 758.15 | 765.12 | 748.78 | 754.23 |
| 09/25/2008 | 747.7 | 772.31 | 743.56 | 767.74 |
| 09/26/2008 | 762.95 | 774.71 | 749.87 | 766 |
| 09/29/2008 | 760.11 | 781.25 | 751.4 | 753.8 |
| 09/30/2008 | 751.18 | 795.62 | 746.17 | 785.17 |
| 10/01/2008 | 791.27 | 807.39 | 783.21 | 803.69 |
| 10/02/2008 | 782.55 | 804.77 | 779.94 | 794.54 |
| 10/03/2008 | 782.55 | 810.44 | 780.37 | 808.48 |
| 10/06/2008 | 774.49 | 803.47 | 758.15 | 768.61 |
| 10/07/2008 | 782.55 | 799.98 | 772.1 | 785.17 |
| 10/08/2008 | 754.23 | 782.55 | 732.66 | 765.34 |
| 10/09/2008 | 777.32 | 777.32 | 745.3 | 749.44 |
| 10/10/2008 | 724.38 | 735.93 | 680.59 | 688.44 |
| 10/13/2008 | 732.01 | 750.31 | 724.38 | 740.07 |
| 10/14/2008 | 743.77 | 763.38 | 732.01 | 748.57 |
| 10/15/2008 | 732.88 | 733.97 | 696.5 | 700.2 |
| 10/16/2008 | 691.05 | 709.57 | 656.41 | 672.32 |
| 10/17/2008 | 695.41 | 695.41 | 662.29 | 694.32 |
| 10/20/2008 | 688.44 | 732.01 | 678.2 | 732.01 |
| 10/21/2008 | 714.58 | 716.98 | 693.88 | 705.87 |
| 10/22/2008 | 710.22 | 725.04 | 673.62 | 693.67 |
| 10/23/2008 | 698.89 | 703.69 | 671.01 | 701.51 |
| 10/24/2008 | 644.87 | 647.7 | 577.76 | 606.52 |
| 10/27/2008 | 577.76 | 609.14 | 538.33 | 577.76 |
| 10/28/2008 | 623.08 | 636.15 | 562.3 | 591.05 |
| 10/29/2008 | 611.75 | 663.6 | 597.81 | 653.58 |
| 10/30/2008 | 640.51 | 689.53 | 635.93 | 679.72 |
| 10/31/2008 | 636.15 | 664.04 | 604.34 | 664.04 |
| 11/03/2008 | 643.99 | 668.39 | 632.23 | 668.39 |
| 11/04/2008 | 677.11 | 688.44 | 658.37 | 688.44 |
| 11/05/2008 | 679.72 | 688.44 | 665.56 | 675.37 |
| 11/06/2008 | 645.74 | 657.07 | 623.08 | 647.92 |
| 11/07/2008 | 657.72 | 662.29 | 622.64 | 650.53 |
| 11/10/2008 | 669.27 | 669.92 | 634.84 | 640.94 |
| 11/11/2008 | 638.77 | 639.64 | 588 | 606.96 |
| 11/12/2008 | 628.31 | 638.77 | 589.09 | 610.01 |
| 11/13/2008 | 608.27 | 612.62 | 585.61 | 606.09 |
| 11/14/2008 | 623.08 | 626.57 | 606.96 | 626.57 |
| 11/17/2008 | 618.94 | 625.26 | 601.95 | 617.63 |
| 11/18/2008 | 599.55 | 615.24 | 582.12 | 615.24 |
| 11/19/2008 | 599.55 | 604.56 | 557.5 | 559.03 |
| 11/20/2008 | 566.44 | 566.65 | 534.19 | 550.75 |
| 11/21/2008 | 576.89 | 578.85 | 527.44 | 545.52 |
| 11/24/2008 | 558.81 | 566.44 | 539.42 | 566.44 |
| 11/25/2008 | 560.12 | 601.73 | 555.11 | 601.08 |
| 11/26/2008 | 584.3 | 615.02 | 580.6 | 613.49 |
| 11/27/2008 | 596.94 | 618.72 | 592.58 | 615.02 |
| 11/28/2008 | 610.01 | 623.08 | 603.04 | 623.08 |
| 12/01/2008 | 625.26 | 625.26 | 596.5 | 610.01 |
| 12/02/2008 | 599.55 | 603.69 | 583.86 | 601.29 |
| 12/03/2008 | 606.09 | 608.27 | 586.91 | 608.27 |
| 12/04/2008 | 608.92 | 625.69 | 603.04 | 618.29 |
| 12/05/2008 | 614.37 | 625.26 | 601.29 | 618.72 |
| 12/08/2008 | 643.99 | 657.07 | 632.23 | 652.93 |
| 12/09/2008 | 640.94 | 663.38 | 637.89 | 660.77 |
| 12/10/2008 | 659.9 | 664.69 | 643.78 | 664.69 |
| 12/11/2008 | 654.02 | 663.17 | 646.39 | 653.58 |
| 12/12/2008 | 629.18 | 638.77 | 605.87 | 638.77 |
| 12/15/2008 | 637.02 | 639.42 | 620.47 | 630.92 |
| 12/16/2008 | 618.29 | 629.18 | 608.27 | 623.08 |
| 12/17/2008 | 609.57 | 610.23 | 572.54 | 585.61 |
| 12/18/2008 | 587.79 | 591.05 | 541.16 | 544.87 |
| 12/19/2008 | 555.54 | 557.72 | 521.56 | 533.97 |
| 12/22/2008 | 548.35 | 551.84 | 530.05 | 533.54 |
| 12/23/2008 | 546.39 | 550.31 | 517.85 | 540.29 |
| 12/24/2008 | 544.65 | 545.52 | 533.1 | 544.65 |
| 12/29/2008 | 545.09 | 553.36 | 540.73 | 553.36 |
| 12/30/2008 | 557.72 | 566.65 | 552.93 | 565.56 |
| 12/31/2008 | 573.41 | 582.99 | 565.56 | 576.89 |