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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 571.1871
CLOSE 571.6054
Low
LOW 270.36
High
HIGH 766.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 588.22 | 596.5 | 579.94 | 594.32 |
| 01/05/2009 | 596.94 | 596.94 | 579.51 | 591.71 |
| 01/06/2009 | 588.22 | 594.1 | 569.05 | 573.19 |
| 01/07/2009 | 570.58 | 574.71 | 558.16 | 560.34 |
| 01/08/2009 | 555.98 | 557.94 | 542.91 | 557.94 |
| 01/09/2009 | 555.98 | 566.44 | 544.65 | 547.7 |
| 01/12/2009 | 549.01 | 562.95 | 549.01 | 556.63 |
| 01/13/2009 | 555.54 | 560.34 | 540.07 | 557.72 |
| 01/14/2009 | 540.29 | 541.16 | 489.1 | 513.06 |
| 01/15/2009 | 503.91 | 512.19 | 477.11 | 477.11 |
| 01/16/2009 | 481.91 | 489.31 | 462.52 | 466.87 |
| 01/19/2009 | 474.93 | 474.93 | 400.86 | 436.59 |
| 01/20/2009 | 441.82 | 448.79 | 417.64 | 422.65 |
| 01/21/2009 | 436.59 | 458.16 | 418.29 | 449.23 |
| 01/22/2009 | 457.51 | 487.79 | 450.1 | 459.25 |
| 01/23/2009 | 464.48 | 472.1 | 439.64 | 449.23 |
| 01/26/2009 | 449.01 | 482.12 | 447.92 | 471.45 |
| 01/27/2009 | 466 | 475.81 | 451.62 | 462.95 |
| 01/28/2009 | 469.71 | 520.69 | 467.31 | 508.05 |
| 01/29/2009 | 498.9 | 505.44 | 470.8 | 481.91 |
| 01/30/2009 | 481.91 | 492.15 | 471.88 | 473.41 |
| 02/02/2009 | 462.73 | 463.39 | 440.08 | 459.25 |
| 02/03/2009 | 457.72 | 465.35 | 451.41 | 459.25 |
| 02/04/2009 | 463.61 | 478.64 | 459.03 | 474.5 |
| 02/05/2009 | 462.52 | 471.45 | 453.8 | 470.14 |
| 02/06/2009 | 473.19 | 499.34 | 471.45 | 478.86 |
| 02/09/2009 | 470.58 | 489.53 | 466.44 | 484.08 |
| 02/10/2009 | 474.93 | 482.12 | 463.61 | 468.18 |
| 02/11/2009 | 467.09 | 471.67 | 457.94 | 459.25 |
| 02/12/2009 | 457.51 | 472.54 | 454.02 | 464.91 |
| 02/13/2009 | 474.06 | 486.48 | 450.97 | 461.86 |
| 02/16/2009 | 458.38 | 469.71 | 457.51 | 462.3 |
| 02/17/2009 | 456.63 | 456.63 | 429.18 | 430.93 |
| 02/18/2009 | 438.77 | 448.57 | 430.49 | 439.21 |
| 02/19/2009 | 443.13 | 445.52 | 430.49 | 433.98 |
| 02/20/2009 | 431.36 | 432.23 | 412.84 | 415.89 |
| 02/23/2009 | 426.35 | 430.71 | 412.84 | 413.28 |
| 02/24/2009 | 415.24 | 416.55 | 403.04 | 411.32 |
| 02/25/2009 | 422.65 | 437.03 | 420.03 | 429.18 |
| 02/26/2009 | 447.05 | 464.7 | 446.61 | 459.25 |
| 02/27/2009 | 457.51 | 457.51 | 425.04 | 428.09 |
| 03/02/2009 | 399.99 | 404.35 | 325.05 | 347.7 |
| 03/03/2009 | 352.06 | 367.09 | 334.63 | 344.22 |
| 03/04/2009 | 350.32 | 354.46 | 339.43 | 349.45 |
| 03/05/2009 | 353.8 | 354.68 | 325.48 | 328.97 |
| 03/06/2009 | 329.4 | 334.85 | 308.93 | 314.37 |
| 03/09/2009 | 294.55 | 313.28 | 270.36 | 304.13 |
| 03/10/2009 | 306.75 | 361.43 | 299.78 | 347.7 |
| 03/11/2009 | 331.15 | 341.17 | 316.55 | 325.92 |
| 03/12/2009 | 325.05 | 339.64 | 309.58 | 336.38 |
| 03/13/2009 | 351.84 | 367.31 | 338.77 | 358.82 |
| 03/16/2009 | 364.26 | 385.39 | 349.88 | 385.18 |
| 03/17/2009 | 382.78 | 400.86 | 374.07 | 400.86 |
| 03/18/2009 | 396.51 | 403.69 | 370.36 | 380.6 |
| 03/19/2009 | 374.72 | 435.07 | 364.48 | 393.24 |
| 03/20/2009 | 378.75 | 381.5 | 355.75 | 371 |
| 03/23/2009 | 374.75 | 434 | 364.25 | 417.75 |
| 03/24/2009 | 409 | 425 | 380 | 391.25 |
| 03/25/2009 | 382.5 | 398.75 | 370.5 | 374.25 |
| 03/26/2009 | 374 | 405.75 | 367.25 | 399.25 |
| 03/27/2009 | 392 | 416.75 | 386.25 | 402.5 |
| 03/30/2009 | 389.75 | 391.5 | 367 | 370.5 |
| 03/31/2009 | 380 | 396 | 378.25 | 395 |
| 04/01/2009 | 390.25 | 418.5 | 385.75 | 410.75 |
| 04/02/2009 | 427.5 | 460.75 | 421 | 459 |
| 04/03/2009 | 442 | 465.25 | 433.5 | 434.5 |
| 04/06/2009 | 445 | 463.5 | 434.75 | 450.75 |
| 04/07/2009 | 453 | 453.25 | 430.5 | 442 |
| 04/08/2009 | 426 | 440.75 | 423.25 | 437 |
| 04/09/2009 | 451 | 477.5 | 442.25 | 474 |
| 04/14/2009 | 471 | 501.25 | 467 | 481.25 |
| 04/15/2009 | 471.25 | 489 | 466.5 | 476.5 |
| 04/16/2009 | 480 | 492 | 473.75 | 488 |
| 04/17/2009 | 488 | 501.25 | 477.75 | 485 |
| 04/20/2009 | 487.5 | 488.25 | 452 | 459 |
| 04/21/2009 | 462 | 467 | 436 | 450.25 |
| 04/22/2009 | 455 | 469.5 | 442.75 | 469.5 |
| 04/23/2009 | 467 | 473.25 | 454.5 | 459.5 |
| 04/24/2009 | 465 | 476.5 | 460.5 | 476 |
| 04/27/2009 | 460.75 | 471 | 456.25 | 466.5 |
| 04/28/2009 | 448.25 | 460 | 442.5 | 457 |
| 04/29/2009 | 452.5 | 472.75 | 448.5 | 465.25 |
| 04/30/2009 | 466.25 | 489.75 | 462.75 | 480.5 |
| 05/01/2009 | 477 | 487.25 | 470 | 482 |
| 05/05/2009 | 499.75 | 524.25 | 496.25 | 517.5 |
| 05/06/2009 | 516.5 | 548.25 | 515 | 539 |
| 05/07/2009 | 556.75 | 584.5 | 550.5 | 555 |
| 05/08/2009 | 561.75 | 583.5 | 556.75 | 577.5 |
| 05/11/2009 | 582 | 583 | 551.25 | 578 |
| 05/12/2009 | 574 | 580.5 | 559.5 | 559.5 |
| 05/13/2009 | 561 | 561 | 521.75 | 530.5 |
| 05/14/2009 | 530 | 544.5 | 526.5 | 539.75 |
| 05/15/2009 | 545 | 555 | 530.5 | 532 |
| 05/18/2009 | 537.75 | 558.75 | 535 | 555.5 |
| 05/19/2009 | 565.5 | 581.5 | 562.75 | 575 |
| 05/20/2009 | 565 | 570.5 | 558.75 | 561.5 |
| 05/21/2009 | 545 | 546 | 530.5 | 540.5 |
| 05/22/2009 | 533 | 545.75 | 530.75 | 536.5 |
| 05/26/2009 | 532 | 543 | 521 | 540.25 |
| 05/27/2009 | 552 | 557.25 | 548.25 | 551 |
| 05/28/2009 | 543 | 548 | 534 | 545.25 |
| 05/29/2009 | 553.5 | 570.75 | 546 | 556.5 |
| 06/01/2009 | 561.5 | 569.5 | 542.5 | 552 |
| 06/02/2009 | 537 | 548.25 | 533.75 | 535 |
| 06/03/2009 | 534.5 | 534.75 | 510.75 | 529.5 |
| 06/04/2009 | 528.5 | 535 | 520 | 531.25 |
| 06/05/2009 | 531 | 538.25 | 520.5 | 524 |
| 06/08/2009 | 523 | 526.75 | 517 | 523.5 |
| 06/09/2009 | 520 | 522 | 510.5 | 517.75 |
| 06/10/2009 | 527.75 | 543.5 | 525 | 536 |
| 06/11/2009 | 532 | 556.5 | 528.75 | 548.25 |
| 06/12/2009 | 545.75 | 554.5 | 542 | 547 |
| 06/15/2009 | 541 | 542.25 | 527 | 530 |
| 06/16/2009 | 524.25 | 532.5 | 521.25 | 523 |
| 06/17/2009 | 524.5 | 532 | 521 | 526.5 |
| 06/18/2009 | 524 | 530 | 517 | 523.5 |
| 06/19/2009 | 524 | 535 | 521 | 522 |
| 06/22/2009 | 522 | 527.75 | 511.7 | 512 |
| 06/23/2009 | 508 | 519.5 | 508 | 512.5 |
| 06/24/2009 | 514.1 | 519.5 | 508.5 | 518.15 |
| 06/25/2009 | 520.2 | 523 | 500 | 505.5 |
| 06/26/2009 | 509 | 515.7 | 508.45 | 510 |
| 06/29/2009 | 510 | 515.3 | 506.25 | 511.25 |
| 06/30/2009 | 511.2 | 511.9 | 498.25 | 502.5 |
| 07/01/2009 | 500.75 | 509.5 | 498.9 | 509.5 |
| 07/02/2009 | 508 | 515 | 500 | 500.3 |
| 07/03/2009 | 500.3 | 512.45 | 500.3 | 509 |
| 07/06/2009 | 504.05 | 508.75 | 500.5 | 506.45 |
| 07/07/2009 | 507 | 515.9 | 502.7 | 502.7 |
| 07/08/2009 | 503.2 | 505.9 | 488.95 | 493 |
| 07/09/2009 | 498 | 504.3 | 496.3 | 500 |
| 07/10/2009 | 496 | 499.55 | 490 | 495 |
| 07/13/2009 | 493.15 | 502.05 | 487 | 500.5 |
| 07/14/2009 | 505 | 514.6 | 501.9 | 510.8 |
| 07/15/2009 | 514.95 | 532.9 | 511.5 | 531 |
| 07/16/2009 | 530 | 542.5 | 525.55 | 536.6 |
| 07/17/2009 | 538 | 550.9 | 537.8 | 545 |
| 07/20/2009 | 550 | 561 | 549.75 | 559 |
| 07/21/2009 | 554.1 | 563.5 | 547.5 | 550 |
| 07/22/2009 | 559.1 | 559.1 | 546.95 | 555.7 |
| 07/23/2009 | 559.75 | 574.4 | 558 | 573.2 |
| 07/24/2009 | 570 | 582.85 | 565 | 574.5 |
| 07/27/2009 | 578 | 578.65 | 562.6 | 569.95 |
| 07/28/2009 | 567.05 | 579.4 | 564.2 | 567.5 |
| 07/29/2009 | 566.6 | 578.4 | 564.7 | 571.6 |
| 07/30/2009 | 577 | 597.15 | 571.85 | 596 |
| 07/31/2009 | 598.45 | 614.85 | 595.3 | 605.75 |
| 08/03/2009 | 597 | 651 | 593.6 | 635.9 |
| 08/04/2009 | 631 | 638.4 | 618 | 629 |
| 08/05/2009 | 631 | 643.8 | 622.2 | 627.2 |
| 08/06/2009 | 640.9 | 664.4 | 635 | 661 |
| 08/07/2009 | 653 | 674.8 | 630.6 | 667 |
| 08/10/2009 | 664.5 | 670.6 | 659.2 | 669 |
| 08/11/2009 | 669.5 | 674.4 | 649.8 | 654.9 |
| 08/12/2009 | 646.5 | 653.6 | 641.3 | 653 |
| 08/13/2009 | 653.1 | 669.5 | 649 | 669 |
| 08/14/2009 | 658.6 | 664.6 | 646.1 | 650 |
| 08/17/2009 | 643.2 | 645.7 | 629.1 | 638 |
| 08/18/2009 | 652 | 659.3 | 646.6 | 656 |
| 08/19/2009 | 639 | 645 | 632.5 | 643 |
| 08/20/2009 | 654.9 | 655 | 640.6 | 645.8 |
| 08/21/2009 | 645.1 | 659.4 | 643.6 | 659.1 |
| 08/24/2009 | 661.5 | 664.1 | 652.3 | 664.1 |
| 08/25/2009 | 659.9 | 671.7 | 658 | 671 |
| 08/26/2009 | 671 | 672 | 660.8 | 668.6 |
| 08/27/2009 | 664.1 | 669.2 | 661.4 | 663.6 |
| 08/28/2009 | 664 | 677.7 | 658 | 672.1 |
| 09/01/2009 | 661.9 | 664.6 | 643.9 | 643.9 |
| 09/02/2009 | 645.2 | 651.3 | 638.6 | 640.3 |
| 09/03/2009 | 642.3 | 647 | 637 | 644 |
| 09/04/2009 | 643.9 | 669 | 641.5 | 658.3 |
| 09/07/2009 | 661.4 | 667 | 651.1 | 665 |
| 09/08/2009 | 666 | 669 | 651.5 | 654.3 |
| 09/09/2009 | 649.2 | 664.9 | 647.4 | 661.1 |
| 09/10/2009 | 664 | 664.8 | 651.8 | 654.3 |
| 09/11/2009 | 654 | 661.8 | 651.1 | 654.5 |
| 09/14/2009 | 649 | 661.2 | 647.3 | 661 |
| 09/15/2009 | 662 | 672.8 | 656.3 | 670.5 |
| 09/16/2009 | 674 | 701.5 | 673.2 | 700 |
| 09/17/2009 | 707.2 | 718 | 703.6 | 717.2 |
| 09/18/2009 | 716 | 733.8 | 714 | 730 |
| 09/21/2009 | 728.8 | 731 | 717 | 721.6 |
| 09/22/2009 | 725 | 729 | 713.1 | 713.3 |
| 09/23/2009 | 717.1 | 718.7 | 708.2 | 711.1 |
| 09/24/2009 | 701 | 714.6 | 698.4 | 703.4 |
| 09/25/2009 | 709.1 | 714.6 | 700.2 | 704.2 |
| 09/28/2009 | 706.1 | 723.4 | 703.9 | 723.3 |
| 09/29/2009 | 729.9 | 729.9 | 714.9 | 725.8 |
| 09/30/2009 | 721.6 | 729.9 | 706.1 | 716 |
| 10/01/2009 | 717.2 | 717.2 | 698 | 698 |
| 10/02/2009 | 702.3 | 703.1 | 684 | 686.5 |
| 10/05/2009 | 688.5 | 695.4 | 680.2 | 689.9 |
| 10/06/2009 | 691 | 703.5 | 690.5 | 702.2 |
| 10/07/2009 | 706 | 712.8 | 703.6 | 706.2 |
| 10/08/2009 | 717.7 | 719.5 | 700.7 | 712.1 |
| 10/09/2009 | 711.8 | 718.2 | 708.4 | 716.8 |
| 10/12/2009 | 722.2 | 725.9 | 718 | 718 |
| 10/13/2009 | 725 | 726.9 | 704.1 | 704.1 |
| 10/14/2009 | 715 | 724.6 | 711.3 | 723 |
| 10/15/2009 | 724.5 | 724.5 | 707.9 | 707.9 |
| 10/16/2009 | 713 | 716.5 | 692 | 694 |
| 10/19/2009 | 706.5 | 711.5 | 702.4 | 709.9 |
| 10/20/2009 | 710 | 711.7 | 694 | 694 |
| 10/21/2009 | 702 | 704.1 | 685 | 703 |
| 10/22/2009 | 690.2 | 695 | 684.7 | 690.1 |
| 10/23/2009 | 697.1 | 710 | 694.3 | 698.6 |
| 10/26/2009 | 696 | 701.1 | 682.6 | 686 |
| 10/27/2009 | 690 | 691.7 | 673 | 680.5 |
| 10/28/2009 | 682.2 | 684.5 | 670.1 | 671.4 |
| 10/29/2009 | 675.9 | 682.9 | 669.9 | 681.1 |
| 10/30/2009 | 683.2 | 684.6 | 670.8 | 673.7 |
| 11/02/2009 | 677.1 | 691 | 668.4 | 690 |
| 11/03/2009 | 678.5 | 682 | 662.6 | 667.5 |
| 11/04/2009 | 672.4 | 679.9 | 667.7 | 677 |
| 11/05/2009 | 666.2 | 677.8 | 660.4 | 669.5 |
| 11/06/2009 | 671.3 | 687 | 667.9 | 683.3 |
| 11/09/2009 | 686.5 | 696.1 | 684.2 | 692.2 |
| 11/10/2009 | 689.9 | 726.2 | 685.6 | 720 |
| 11/11/2009 | 728.4 | 734.9 | 723.1 | 726.1 |
| 11/12/2009 | 725.5 | 734.4 | 721 | 732.5 |
| 11/13/2009 | 734 | 746.6 | 731.4 | 741.6 |
| 11/16/2009 | 748 | 766.8 | 744.6 | 761.2 |
| 11/17/2009 | 752.6 | 755.3 | 743.9 | 745.1 |
| 11/18/2009 | 741.6 | 746.3 | 732 | 742 |
| 11/19/2009 | 742 | 745.1 | 729.3 | 732.7 |
| 11/20/2009 | 736.4 | 739.4 | 728.1 | 731.9 |
| 11/23/2009 | 742.6 | 752 | 741.6 | 751.4 |
| 11/24/2009 | 743 | 744.6 | 735.9 | 737 |
| 11/25/2009 | 743.8 | 743.8 | 734.1 | 741.2 |
| 11/26/2009 | 730 | 730 | 701.4 | 705.6 |
| 11/27/2009 | 685 | 712 | 675.7 | 706.3 |
| 11/30/2009 | 712 | 717.3 | 703.5 | 707 |
| 12/01/2009 | 715.2 | 729.7 | 715.2 | 726 |
| 12/02/2009 | 722 | 726.6 | 710.4 | 722.7 |
| 12/03/2009 | 725.9 | 734.9 | 722.2 | 722.5 |
| 12/04/2009 | 724.9 | 732.7 | 710 | 723.6 |
| 12/07/2009 | 723 | 724.2 | 711.1 | 712.8 |
| 12/08/2009 | 710.4 | 712 | 688.2 | 695.1 |
| 12/09/2009 | 698 | 707 | 693 | 699 |
| 12/10/2009 | 701.9 | 713 | 699.5 | 713 |
| 12/11/2009 | 715.2 | 717.6 | 701.5 | 703.4 |
| 12/14/2009 | 722 | 724.8 | 713.2 | 719.9 |
| 12/15/2009 | 710.9 | 713 | 701 | 701.8 |
| 12/16/2009 | 704.3 | 712 | 702.8 | 709 |
| 12/17/2009 | 700 | 705 | 684.1 | 684.1 |
| 12/18/2009 | 692.5 | 695 | 677.6 | 680 |
| 12/21/2009 | 688.6 | 706.5 | 685.8 | 702.5 |
| 12/22/2009 | 700.5 | 709.9 | 697.2 | 703.1 |
| 12/23/2009 | 709.6 | 722 | 707.6 | 714 |
| 12/24/2009 | 711 | 719.5 | 708 | 718.9 |
| 12/29/2009 | 717 | 717.7 | 708.2 | 713.7 |
| 12/30/2009 | 717 | 718.8 | 707.8 | 710.5 |
| 12/31/2009 | 718 | 719 | 708.8 | 708.8 |