HSBA.L: HSBC Holdings plc Historical Data

2011 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 593.795

CLOSE 592.8855

Low

LOW 456.35

High

HIGH 739.63

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	665.8	671.6	663.1	668.1
01/05/2011	675	689	674.1	689
01/06/2011	688	697.6	685.5	687.3
01/07/2011	688.7	692.3	679.2	680
01/10/2011	677.9	678.5	670.6	672.4
01/11/2011	689	693	683.5	688.7
01/12/2011	700.7	715.3	698.7	715
01/13/2011	710.1	719.1	709.1	713
01/14/2011	707.6	710	699	709.7
01/17/2011	705.9	707.6	699	703.5
01/18/2011	704.9	715.7	703.5	709.3
01/19/2011	708	711.2	700.5	704.1
01/20/2011	697.5	702	691.2	697.3
01/21/2011	697	704.9	692.3	695.8
01/24/2011	694.5	700.5	691.2	697.2
01/25/2011	697.2	703	693.9	698
01/26/2011	701.4	709.9	694.5	696
01/27/2011	694	698.3	689.7	695.9
01/28/2011	695.1	697.2	684.6	684.8
01/31/2011	683	687.7	678.1	680.6
02/01/2011	683.3	688.6	675.6	687.7
02/02/2011	689.5	704	687	701.4
02/03/2011	700.2	708.7	700.2	708
02/04/2011	707.2	712.3	705.1	706.5
02/07/2011	702	708.1	700.5	706
02/08/2011	706.3	718.2	703.5	718.1
02/09/2011	717.9	728.1	716.5	723
02/10/2011	715	717	711.2	715
02/11/2011	709.5	714	705.1	714
02/14/2011	712.2	712.4	705.8	707.9
02/15/2011	702.7	707.1	699.8	701.6
02/16/2011	705.1	725.5	703.5	721.5
02/17/2011	723.5	739.63	723	730.9
02/18/2011	728.9	731.1	718.2	722.8
02/21/2011	717.1	721.1	703.7	704.4
02/22/2011	702	703.31	692.3	699
02/23/2011	703	707.5	695	696.8
02/24/2011	691	706.13	686.2	694.8
02/25/2011	706	715.57	705.4	711.1
02/28/2011	722.6	727.8	667.5	678
03/01/2011	675	678	655.4	658
03/02/2011	660.7	663.7	655.28	657.5
03/03/2011	660	664.1	654.6	662.7
03/04/2011	663.8	666.94	650.45	652.5
03/07/2011	655.3	665.6	651.42	657.5
03/08/2011	670.6	671.5	663.3	670.6
03/09/2011	674.3	674.3	662.3	666.2
03/10/2011	662.9	665.8	658.7	660
03/11/2011	660.6	661.9	655.8	657.6
03/14/2011	660	663.3	648.2	650
03/15/2011	642.5	649	636.6	646
03/16/2011	639	642.9	619.6	622.5
03/17/2011	628.8	630	618.3	626.6
03/18/2011	632	634	622.5	623.1
03/21/2011	633.1	638.52	626.17	633.8
03/22/2011	633.2	636.4	624.8	626.1
03/23/2011	625.2	631.3	622.1	631.3
03/24/2011	632.4	649.1	630.92	646.6
03/25/2011	652.2	653.9	646.3	647.9
03/28/2011	651	657.99	650.6	653.5
03/29/2011	655	655.2	645.4	651.4
03/30/2011	657	657	653.2	656
03/31/2011	653.6	654.9	641	641
04/01/2011	645.3	655.88	645.3	655.1
04/04/2011	653.8	655.2	646.3	647.6
04/05/2011	649.1	649.8	644.1	647.4
04/06/2011	653	667.5	649.9	660.4
04/07/2011	662.2	674.3	661.6	667.2
04/08/2011	669.2	672.07	662.9	664.7
04/11/2011	663	668.4	658.3	660
04/12/2011	659.2	661.9	653.2	654.9
04/13/2011	662	670.2	659.7	661.6
04/14/2011	658.2	665.95	650	653.3
04/15/2011	657	657	637.13	653.4
04/18/2011	653.5	654.5	640.2	643.8
04/19/2011	646.3	646.4	640.54	640.6
04/20/2011	649.9	655.4	648.1	651.8
04/21/2011	656.5	664.84	652.6	659.6
04/26/2011	655.5	659.6	651.4	659.6
04/27/2011	658.4	661.6	655.4	657.9
04/28/2011	656	658.79	619.31	655.4
05/03/2011	658.8	667.72	654	662.5
05/04/2011	657.6	662.7	650.8	651.8
05/05/2011	653.4	654.2	645.4	646.2
05/06/2011	651	654.3	641.8	651.7
05/09/2011	655	660	635.6	648.2
05/10/2011	650.5	659.99	647.1	656.2
05/11/2011	654.2	654.2	634.6	646.1
05/12/2011	643	648.6	638.4	648
05/13/2011	650	657.4	647.17	647.5
05/16/2011	647.2	650.1	623.14	642.7
05/17/2011	642.6	643.5	637	638.8
05/18/2011	639.7	641.6	636.5	638.6
05/19/2011	641	646.8	638.86	639.5
05/20/2011	642.3	644.77	634.8	635.1
05/23/2011	632.7	644.54	625.1	626.7
05/24/2011	628.7	631	621.9	623.5
05/25/2011	622.6	630.6	622.3	626.4
05/26/2011	629.6	633	622.1	623.9
05/27/2011	630.3	632.9	627.5	630.5
05/31/2011	633	639.99	632.6	634.8
06/01/2011	636	637.6	629.9	631.8
06/02/2011	629.6	632.6	627.2	627.2
06/03/2011	630.1	631.9	623.2	627.3
06/06/2011	625.3	628.3	621.5	625.8
06/07/2011	626.7	630	622.87	623.2
06/08/2011	621.4	623.7	615.1	616.6
06/09/2011	616.7	622.85	616.1	621.7
06/10/2011	619.9	623.63	613.2	613.8
06/13/2011	618	620.8	615.5	616.2
06/14/2011	620.7	622.93	616	616
06/15/2011	615	616.17	608.2	608.6
06/16/2011	608.3	612.98	604.3	608.2
06/17/2011	606.3	613.17	598.6	607.3
06/20/2011	601.4	605.2	597.6	603.5
06/21/2011	605.9	609.8	603.2	609
06/22/2011	607.3	609	601.3	605.6
06/23/2011	606.1	609.46	599	601.1
06/24/2011	610.8	613.63	600	602.9
06/27/2011	603.2	609.3	600.36	606.2
06/28/2011	608.2	611.3	602.5	608.2
06/29/2011	609.8	614.91	608.4	612.4
06/30/2011	616.3	619.4	610	618.4
07/01/2011	619.9	630	617.3	629.1
07/04/2011	626.7	629.7	623.4	627
07/05/2011	627.6	631.2	623.5	624.6
07/06/2011	627	628	618.9	625.5
07/07/2011	628.9	630.8	623.2	624.6
07/08/2011	629	629.9	617.2	618.2
07/11/2011	618.4	621.9	613.1	615.5
07/12/2011	611.9	611.9	601.8	606.2
07/13/2011	605.5	609.8	600.1	606.6
07/14/2011	598.7	605.6	598	600
07/15/2011	598.1	605.1	597.9	599.9
07/18/2011	597.8	599.7	590.4	591.2
07/19/2011	595.7	600	588.7	593.7
07/20/2011	597.9	607.1	594.41	605.5
07/21/2011	605.2	614.6	598.8	608.6
07/22/2011	614	620.5	607.9	612.2
07/25/2011	607.8	610.6	604.7	607.6
07/26/2011	610.6	613.6	604.83	611.6
07/27/2011	608.5	610.4	593.1	601.9
07/28/2011	599.5	608.48	597.5	606.8
07/29/2011	600.9	603.1	593.4	594.5
08/01/2011	606.2	624.9	594.77	607.5
08/02/2011	614.5	620.1	607.2	610.1
08/03/2011	603.8	608.1	591	593.8
08/04/2011	599	600	575.8	578.5
08/05/2011	569.9	577.1	553.7	557.1
08/08/2011	551	564.68	537.6	537.8
08/09/2011	535.3	546.4	500.5	545
08/10/2011	552.1	555.8	512.3	516.2
08/11/2011	531.6	539.6	505.3	535.8
08/12/2011	537.9	554	530	551.8
08/15/2011	552.5	552.54	543.47	547.2
08/16/2011	542.6	554.2	534.9	552.6
08/17/2011	543.3	550.25	540.9	542
08/18/2011	531.2	532.05	502.2	509.6
08/19/2011	511.7	516.1	497.35	511
08/22/2011	505.6	518.4	505.6	511
08/23/2011	517.1	524.7	507	512.1
08/24/2011	513.3	521.7	507.3	514.9
08/25/2011	517.2	523	509.9	513.1
08/26/2011	503.8	503.8	503.8	503.8
08/30/2011	520.5	525.3	517.9	524.9
08/31/2011	526.3	536.71	521.6	536.6
09/01/2011	540	542.8	532	538.5
09/02/2011	531.9	534.59	522.7	524.5
09/05/2011	518.5	522	503.7	504.5
09/06/2011	503.2	515.5	502.5	509.2
09/07/2011	518	526	514.4	525.6
09/08/2011	521	528.2	517.1	522
09/09/2011	522.8	525.8	504.5	504.5
09/12/2011	499	501.86	488.15	492.55
09/13/2011	500.3	502.57	484.45	499
09/14/2011	494	507	491.5	501.5
09/15/2011	504.6	524.8	501.06	521.1
09/16/2011	528	536.92	522.9	524.8
09/19/2011	513.5	518.9	506.93	511.2
09/20/2011	512.4	522.8	509.9	520.9
09/21/2011	517.8	520	510.25	511.9
09/22/2011	501	503.6	484.45	486.2
09/23/2011	496	498.95	484	498
09/26/2011	484.9	507.72	484.85	499.9
09/27/2011	509.1	521.45	500	520.4
09/28/2011	510	514.6	504.6	510
09/29/2011	506.5	517.9	503	512.8
09/30/2011	506.8	508.5	488.2	496.9
10/03/2011	485.15	494.46	478.15	487.6
10/04/2011	481	482.05	466.45	473.55
10/05/2011	484.2	489.9	473.95	485
10/06/2011	487.85	509.8	483.55	509.8
10/07/2011	510	518.2	504.6	509
10/10/2011	505.4	520.5	500	519.1
10/11/2011	517.2	520.7	508.8	519.7
10/12/2011	516	532.3	512.5	529.1
10/13/2011	526	531.89	519.5	523.1
10/14/2011	523.1	532.2	515	525
10/17/2011	526.9	532	518.6	523
10/18/2011	515.5	529.9	509.2	520.2
10/19/2011	524.9	534.49	519.8	522.5
10/20/2011	513.4	519.6	508.3	512.7
10/21/2011	516.5	520.91	512.2	518
10/24/2011	522.5	531.2	519.5	530
10/25/2011	524.1	531.7	520	525
10/26/2011	523.3	529.9	520.4	526.2
10/27/2011	540	565	535.4	555.3
10/28/2011	555.8	575.3	555.8	565.3
10/31/2011	562	563.98	544.9	544.9
11/01/2011	538	538	521	532.4
11/02/2011	540.4	547	528.3	540.8
11/03/2011	531.4	547.5	529.1	541
11/04/2011	546.2	549.2	537	540
11/07/2011	538	542.9	530	535
11/08/2011	537	544.7	535	537.5
11/09/2011	542	545.94	498.85	506.3
11/10/2011	495.3	501.4	489.7	496.95
11/11/2011	498	503.3	492.81	503.3
11/14/2011	506.5	510	500.3	504.7
11/15/2011	500	504.6	492.55	501.3
11/16/2011	498.9	505.8	491.9	494.85
11/17/2011	491.4	494.15	477.7	484.4
11/18/2011	479.95	483.8	475.25	480.85
11/21/2011	478.35	478.35	468.3	469
11/22/2011	476.45	479.49	472.9	474.95
11/23/2011	467.2	472.23	463.4	463.5
11/24/2011	468.6	471.66	462.75	466.85
11/25/2011	465.05	471.7	456.35	467.4
11/28/2011	473.5	490.9	469.8	488.75
11/29/2011	487.5	489.7	480.15	486.55
11/30/2011	478.3	505	474.2	494.5
12/01/2011	497.05	503	492.3	495.7
12/02/2011	503.9	516	503	510.7
12/05/2011	513.5	522	509.81	518
12/06/2011	509	513.88	507.15	508.3
12/07/2011	517.2	518.2	500.5	509
12/08/2011	511.7	516.4	501.7	501.7
12/09/2011	494.3	505.8	492.45	504.9
12/12/2011	497.65	501.8	487.3	488.75
12/13/2011	489.65	496.95	483.3	492.5
12/14/2011	487.8	492.05	480	480
12/15/2011	481.9	488.67	477.63	482.4
12/16/2011	486.85	491.15	480.7	480.7
12/19/2011	475.15	487.23	474	478.25
12/20/2011	477.8	487.52	476.05	483.9
12/21/2011	485.35	497	477.6	480.1
12/22/2011	481.7	489.95	481.4	488.55
12/23/2011	491	491.12	483.6	490.05
12/28/2011	488.1	495	485.75	487.05
12/29/2011	487.2	492	483.24	492
12/30/2011	492.85	494	488.6	491.05

Menu

Create your free account now!

HSBA.L: HSBC Holdings plc Historical Data

2011 Historical Chart

Average

Low

High