Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
HSBC Holdings plc logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HSBA.L: HSBC Holdings plc Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 665.5984
CLOSE 664.6024

Low

LOW 595.2

High

HIGH 747.2
DATEOPENHIGHLOWCLOSE
01/04/2010713.3726.5713726.5
01/05/2010723747.2723737
01/06/2010737.1744734.2740.4
01/07/2010735.1742.4730.1736.5
01/08/2010740.2742.5729740
01/11/2010740.6746.1728.2730
01/12/2010733.3734.9720.5728.4
01/13/2010719.4724.5714.1717.7
01/14/2010720.8723711.8714.6
01/15/2010718.5726.8699.7702.5
01/18/2010704.8706.3694.4699
01/19/2010695.1701681.2698.3
01/20/2010694703.7681.7683.4
01/21/2010688.5699675675
01/22/2010674.6681.9653.3673.6
01/25/2010669687.3669674.8
01/26/2010668677.2664.5673.6
01/27/2010667.9673654.9663
01/28/2010675.9677.6660660
01/29/2010668684.9666677.3
02/01/2010675687.3671.5687
02/02/2010684.4690678.8683.5
02/03/2010686.6694.6678.7681.3
02/04/2010677.2681650.1656
02/05/2010660661645.5648
02/08/2010655.7657.4638.3648.4
02/09/2010650660646.3650.3
02/10/2010656.9667.9652.6658.2
02/11/2010668.7670.8650.6657
02/12/2010659.9660.6642.3649.7
02/15/2010652.1659.7651.5657
02/16/2010666.8684.6661.9667.8
02/17/2010672685.1671.8681
02/18/2010680689.8677.1685
02/19/2010679694.5677.3691
02/22/2010697.3702.6690.1698.8
02/23/2010703.8707.7696.4700.6
02/24/2010703.1719.6702.2717.8
02/25/2010716728.5707.1710
02/26/2010723725714719.6
03/01/2010735736.6675.2682
03/02/2010692700.7683.6700.6
03/03/2010696.5700684.1699.9
03/04/2010696699.3687.5693.4
03/05/2010697.5711.9695.3710.8
03/08/2010706.5707.3699705.8
03/09/2010706.5708.6693701.1
03/10/2010703706.8697.5706.1
03/11/2010704706693.3694.6
03/12/2010694.3694.9681.7684
03/15/2010686686.6679.8681
03/16/2010689691.3683.3683.5
03/17/2010686694.1682.5692.8
03/18/2010688688.6680.2681
03/19/2010683687.9677.7680
03/22/2010679681.3670.7678.1
03/23/2010677687675.5675.8
03/24/2010680.6680.6667674.5
03/25/2010677.7695.4670694.7
03/26/2010695.3696.3685.7687.7
03/29/2010690.9691.2680.5684
03/30/2010688688.3669.7670
03/31/2010673675664.8668
04/01/2010670.6675.4668.5675.4
04/06/2010679679662672.4
04/07/2010673.6680.5670.8677.5
04/08/2010675.5682.3674676.7
04/09/2010684.6691.9683.4690.6
04/12/2010694.1695.6689.2694.4
04/13/2010693695.5685.1695.1
04/14/2010695.9698689.4692
04/15/2010695712.8694.3712.5
04/16/2010707713.5691.5698
04/19/2010690.1694.7681.2691
04/20/2010694696.5688.2691.7
04/21/2010691.8694.6678.3682
04/22/2010682.5689.6671.1677.4
04/23/2010681689.8676.9682
04/26/2010690692.3685685.8
04/27/2010684686665.7665.7
04/28/2010669676.3655.2665.9
04/29/2010670.4681.2666.8678
04/30/2010676682.9665.2668
05/04/2010669.5672.5652.8655.3
05/05/2010662666.2644.8652.6
05/06/2010650658.6623628.4
05/07/2010626678.3618629.6
05/10/2010665.4684.2659.3671.6
05/11/2010658664650661.4
05/12/2010655.1669.6650666.7
05/13/2010667.9668656.3665.1
05/14/2010663663.2641.4647.5
05/17/2010646.1662644.5649.1
05/18/2010657.1662.2648.6650.6
05/19/2010645648.8634638.1
05/20/2010641649.9622.4632
05/21/2010628.8632.2610.8629.2
05/24/2010634.6637.1622.4630.7
05/25/2010619.1625.9611.3619.5
05/26/2010627.6630617.4617.8
05/27/2010624.1636.8619.2634.3
05/28/2010638.5640627627.8
06/01/2010622.2635.5622.2635.5
06/02/2010626633.9622633.8
06/03/2010637644.9634.8639.4
06/04/2010638.1644.8623.4630.1
06/07/2010623636.9623629.4
06/08/2010632.9634.3623633
06/09/2010639.1642631641.6
06/10/2010636.3649.6632.7644.5
06/11/2010644651.8633.5646.8
06/14/2010647.4653.5644.3651.3
06/15/2010643.7654640.6650.4
06/16/2010656.9656.9643.5648.5
06/17/2010645.4659.2644.4648.9
06/18/2010646652.8640648.6
06/21/2010659.9662.8655.5659.3
06/22/2010655660.9647.5659.2
06/23/2010653.9660.7648.7651.8
06/24/2010653.3655.1636.6637.1
06/25/2010640.9651.7640.5641.8
06/28/2010641.7647.9631.6639
06/29/2010627.8629.4612.4615.5
06/30/2010618627612.4615.2
07/01/2010608612.7597.7599.1
07/02/2010607.2612.2596.8600.1
07/05/2010603.6606.7595.5596.2
07/06/2010601.2617599615.9
07/07/2010607616.1595.2614.7
07/08/2010616.5629.5612.5623.2
07/09/2010625.2635.2622.1627.1
07/12/2010630637.3623.6632.4
07/13/2010634648.1632.2644.4
07/14/2010641.7642.2632.7639.7
07/15/2010633.8645.6629.5637.5
07/16/2010635.3636.9620621.6
07/19/2010620.9632.4616.4623.1
07/20/2010628.9629.9617.2627.8
07/21/2010633.9643.2631.6638
07/22/2010638.2655.1637.9655
07/23/2010648.8650.6639646.2
07/26/2010647.9649.3641.3649.3
07/27/2010647.7668.7646666.3
07/28/2010666677.8661.5663.3
07/29/2010663.2670.9656.1656.3
07/30/2010656660.4646646
08/02/2010656.3684655680
08/03/2010670672.3663671.4
08/04/2010669.7673.8658.2672
08/05/2010670676.1667.6669
08/06/2010669.5675658.8661.4
08/09/2010665.1674.3664670.7
08/10/2010668671.9663.8670
08/11/2010667670655.9657.5
08/12/2010651.8665650661.3
08/13/2010664.3664.6645.3652.9
08/16/2010657.1659.3648654.5
08/17/2010654.6669653.8667.7
08/18/2010660.9660.9652.8652.8
08/19/2010658.2658.5634635.5
08/20/2010640642626.7634.2
08/23/2010636642.9632.8639.2
08/24/2010638.6639.2623.6629.9
08/25/2010632.3638.3626631.5
08/26/2010635.7637.7627.7632.9
08/27/2010632.4638.6627.7637
08/31/2010630644.3629.1643.7
09/01/2010642.4653636.4652
09/02/2010651.1655646.9652
09/03/2010651.5662.1649.3654.4
09/06/2010659.5665.5657.3662.8
09/07/2010661.5665.5659662.4
09/08/2010658.5659.5648.5654.8
09/09/2010655666652661.6
09/10/2010661.8665.4654.5661.5
09/13/2010672682.8668677.9
09/14/2010675683.4673.6676.2
09/15/2010674.4681.9673.8676.6
09/16/2010673.6680.6673675.4
09/17/2010676.3681.2668672.7
09/20/2010673.5682.2671.2679.6
09/21/2010677.8683.4671671
09/22/2010673.4673.4660.1664
09/23/2010670.6671652.4664
09/24/2010662670.5662666.3
09/27/2010665.8666.7659.6660.9
09/28/2010660.7662.8651659.5
09/29/2010660.9662644.9649
09/30/2010645.9656.2641.4645
10/01/2010651.9657.5646.8653.6
10/04/2010655.7661.1651.5651.6
10/05/2010656.3667.5654.7665.5
10/06/2010666.6670661.2663.7
10/07/2010664.2666.7659.5661.6
10/08/2010661.4664654.7658.2
10/11/2010659.9663.7657.9661.9
10/12/2010659.1665.4654.3663.2
10/13/2010661673.5656.8671.1
10/14/2010669.5675.5660662.3
10/15/2010666669.4648653.3
10/18/2010655663.3652660.4
10/19/2010660.8669.5658.2660.5
10/20/2010661664.7654.6660
10/21/2010658.8676657.7670.4
10/22/2010675.4677.6665.7666.8
10/25/2010671673.1667668.4
10/26/2010662.9667.2657660
10/27/2010657.9664.4654.1656.9
10/28/2010658.3667.9655659
10/29/2010654.7656649.1649.1
11/01/2010653.1659.1649655.2
11/02/2010651.9665651.1657.9
11/03/2010662671.1662670
11/04/2010683699.4680.1695.1
11/05/2010700.9714.5679.8683
11/08/2010689.6691.5684.6689.1
11/09/2010694.3698.9690694.4
11/10/2010693.6695685.1689.6
11/11/2010692.8694.9678.8684
11/12/2010678.5687.2673.3679.8
11/15/2010676683.2674.2681.8
11/16/2010673.5674.9665665
11/17/2010659.1666.4657.1660.5
11/18/2010665.4673.1663.8666.5
11/19/2010666.5666.8650.4657.5
11/22/2010665.3665.3648.5653.8
11/23/2010648649.8643.3643.9
11/24/2010650.6655645.9652.2
11/25/2010654660.6651.3656.1
11/26/2010653.8655.3642.1651.1
11/29/2010659666.6651.1651.4
11/30/2010651.4658.5646.8648.3
12/01/2010655659.3650.6656.2
12/02/2010659.1669.5652.5667.5
12/03/2010667.1676.3664.5665.8
12/06/2010666.7669.1660667.2
12/07/2010665.2670.5661.8665.5
12/08/2010659.7662.4656.9658.9
12/09/2010660.5671.4659666.7
12/10/2010665.1666.8660.4663.1
12/13/2010665.3672661.8665.5
12/14/2010663.6673.7663.2671.7
12/15/2010663.7666.9661661.1
12/16/2010661.2664.9658662.1
12/17/2010660.9663.5653.7655.5
12/20/2010655.4659.4653.1656.8
12/21/2010661.6665.8660.7662.8
12/22/2010663.5671.1661.4669.4
12/23/2010668.5669.9665668
12/24/2010664.9667.3664.3667.3
12/29/2010665.5670.4663.1663.1
12/30/2010663.7666.3657.6658.4
12/31/2010661661.7651.1651.1