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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 567.7488
CLOSE 568.2802

Low

LOW 479.17

High

HIGH 659.92
DATEOPENHIGHLOWCLOSE
01/03/2012500505.5493.1504.9
01/04/2012500502.93496.6500
01/05/2012502504.8492.2497.6
01/06/2012496.15502495.2498.2
01/09/2012503.1503.9490.6491.4
01/10/2012496.75507493504.7
01/11/2012503.5505.4498.95503.6
01/12/2012502.1512.6497.85499.6
01/13/2012503.8509.42498504.7
01/16/2012502.9509.6500.2507.7
01/17/2012515.6523512.8517.5
01/18/2012518.1522511.61515.6
01/19/2012519.3536.4479.17536.4
01/20/2012536.5543.2533.5542.3
01/23/2012545549.9540.9544.9
01/24/2012543.1544.4534.9540.1
01/25/2012542542.86529.1537
01/26/2012536.2541.9531.5539.5
01/27/2012539.8544.3538.29541.1
01/30/2012535.9536526527.5
01/31/2012532535.2527.9529.7
02/01/2012532.7544.11530.7541.9
02/02/2012545.1546.73539.5545.7
02/03/2012544.8561.6544.4559.5
02/06/2012556.8559.7551.9557.5
02/07/2012557.7563.1553.2562
02/08/2012563.9570.2560.4565.5
02/09/2012565.1573.6564568
02/10/2012564.5568.86554.82557.6
02/13/2012564566.63557.6564.4
02/14/2012561.6568.05558.4561.5
02/15/2012570.6579.57569.3575.9
02/16/2012571574.2566.7573.6
02/17/2012575.2583573577.7
02/20/2012578.4583.1575.2581.7
02/21/2012582.1587.2577.5579.5
02/22/2012581.4581.8575.3575.6
02/23/2012577581.8571.4575.4
02/24/2012580581572.03574.9
02/27/2012565578.55547.5553.5
02/28/2012560562.35555.5559.3
02/29/2012566570.19553.08555.3
03/01/2012560.2568.44558.2568.3
03/02/2012567.9572.8565.1569
03/05/2012565565.85557.3558.6
03/06/2012557.7557.8545.4548.4
03/07/2012553.1554.2549550.7
03/08/2012553.5561.69552.5556
03/09/2012557.1558.8550.9556.9
03/12/2012556.2560.54552.29556.1
03/13/2012565.6573.4563.4572.4
03/14/2012571.3580567575
03/15/2012576.7577.9570.5574.8
03/16/2012574582.9572.7580.4
03/19/2012577.1578.1571.5577.8
03/20/2012572.1573563.5565.3
03/21/2012567.2571565567.4
03/22/2012566567.3560.1563.4
03/23/2012562.8563.4553.1558.3
03/26/2012560.7562.12555.1561
03/27/2012566.6571.2564.1564.5
03/28/2012564568560.5561.4
03/29/2012558.1561.27547.1547.1
03/30/2012549557.1547.5554.8
04/02/2012553.7558.76544558.7
04/03/2012557.5564.3555.3558.9
04/04/2012561565.17553.4556.8
04/05/2012558559549.4554.5
04/10/2012547.3552537537
04/11/2012537547.17535.5540.9
04/12/2012542.9551.1535.1548
04/13/2012548.2549.4541.8543.2
04/16/2012543548.4540.5541.3
04/17/2012539.1554.1538.54554.1
04/18/2012554.1556.51549.7552
04/19/2012554.1559.6552.4554.6
04/20/2012555.5559.8553.5555.8
04/23/2012552.5552.5541.9545.7
04/24/2012547.6553.56541.1553.5
04/25/2012555559.3551554.3
04/26/2012554.4558.5545.3552.6
04/27/2012551.7560549.1559.4
04/30/2012561561.3551.69555.1
05/01/2012554.1566.5554565
05/02/2012566.9570560561.4
05/03/2012566.1572560.2563.3
05/04/2012564.3566.51551.5555.1
05/08/2012550.3574545548.6
05/09/2012552.8556.1540.67551.2
05/10/2012551.4558.89545.6556.5
05/11/2012547.9555.67544.7554.2
05/14/2012548.1548.2540.2545.8
05/15/2012548.4551.7542.1547.7
05/16/2012538.1541.1533.88534.2
05/17/2012537.2537.2518.2520.9
05/18/2012515.7520.9506.76509.6
05/21/2012510.5515.73508.5513.4
05/22/2012518526.22513.7523
05/23/2012516.1516.3507.5507.5
05/24/2012514.4518.1510.9514.8
05/25/2012517.1519509.3513.9
05/28/2012517.5518.7508.3510.4
05/29/2012513.4516.56508.4514.4
05/30/2012509.4509.4501.2503.5
05/31/2012507.4510.5501.8509.5
06/01/2012511.1514.95501.9503.2
06/06/2012512.5528.7503.47527
06/07/2012529539.9526.5535
06/08/2012528533.4524.9531.4
06/11/2012538.4542.5532533.8
06/12/2012534.2540.8532.5539.1
06/13/2012538.8545.2538.5545
06/14/2012544.4547.8541.2545.5
06/15/2012549.6558.7546.07546.4
06/18/2012555556543.9546.7
06/19/2012549.4562.1547.5560.5
06/20/2012561.8567.9560.5565.3
06/21/2012562.9566.6558.7559.2
06/22/2012556.3565.1553.7562.3
06/25/2012563563554.7558.3
06/26/2012561.5564.21557.2559.4
06/27/2012563573.3560.7573
06/28/2012571571.1548.9558.2
06/29/2012570.5572.44559.8561.1
07/02/2012559571.69554.87570.1
07/03/2012568.1574.03567.1570.3
07/04/2012566.9570.76560.2567.6
07/05/2012568.5571.8562.7566.4
07/06/2012567.3572.2564.4565.6
07/09/2012565.8567.2558.5561.1
07/10/2012565570.67562.9566.3
07/11/2012563.9570.4562568.7
07/12/2012560.5563552.1555.9
07/13/2012555.5562.3553.49560
07/16/2012556.3558.9553.5556.8
07/17/2012559.7560.2545547.4
07/18/2012546.7549.3538.4545.7
07/19/2012549.7551545.4549.4
07/20/2012547549.3531.19533.2
07/23/2012526.4527.5513.1514.6
07/24/2012519.5522.88508.6510.6
07/25/2012510.8522.72510.8517.6
07/26/2012516.4531.7515.3525.7
07/27/2012527.1533.78519.4531.1
07/30/2012534.5548.03522.1543.1
07/31/2012541.8542.3531.1533.9
08/01/2012538.8541.6536.8540.6
08/02/2012543.2552.8536.7538.7
08/03/2012540563.5539560.5
08/06/2012557.4563.8553.1560.3
08/07/2012560.1561.2549.1560.7
08/08/2012557.6563.3555563.3
08/09/2012562.9567.8560.5566
08/10/2012564570561.9566.8
08/13/2012565570560565.7
08/14/2012568.9571.91566569
08/15/2012562.1566.8553.6562.2
08/16/2012561.6566.4560564.8
08/17/2012565.5570.9564.4570
08/20/2012566.6571560.6563.1
08/21/2012563.5570.61562.1567.9
08/22/2012562.3565.7558.6559.4
08/23/2012562.2564.45557.1559.1
08/24/2012556.2557.6551557
08/28/2012557.4559.4554.1558.4
08/29/2012557.2558.7551.7553.7
08/30/2012551.5552.3545.5547.9
08/31/2012548.2553.9546.3547.1
09/03/2012546.3552.5546.3551
09/04/2012548.7551.79542.8544.6
09/05/2012539.6544.06538541
09/06/2012543557.4542.2555.1
09/07/2012558.8564556.8563.5
09/10/2012560.2565.1558.8563.7
09/11/2012562.7566.1561.5564.6
09/12/2012564.3574.42562.5569.1
09/13/2012567.8568.85561.4568.1
09/14/2012576586.2573.2584.4
09/17/2012583.2586.7581.5583.2
09/18/2012581.1581.6571.4577.9
09/19/2012584.5588.9582.4587.8
09/20/2012585588.7580.9587
09/21/2012588589.3581.7584.2
09/24/2012583585580.2585
09/25/2012584.1586.5582.2583.8
09/26/2012578.5581568573.7
09/27/2012580.7582.8576.9579.5
09/28/2012580.1581.93573.3573.3
10/01/2012574.4591.3574587.5
10/02/2012584.4589.8579.6580.5
10/03/2012580590.01578.7587.7
10/04/2012590.5594.2577.55592.8
10/05/2012591.8603.7590.6599.8
10/08/2012595.1598.27591.59595.8
10/09/2012597.9599.5589.5591
10/10/2012590.7594.6582.2589.6
10/11/2012590600589.3597.2
10/12/2012596.7600.9593595.3
10/15/2012596.5602.3595.4600.3
10/16/2012601.8612.3600611
10/17/2012611.5614.77602.17612.7
10/18/2012612.7618.9611.55616.9
10/19/2012614.6618.5613.5615.3
10/22/2012615620.31613.8618
10/23/2012618.1619610.1612.9
10/24/2012609.9614.3607.5610
10/25/2012611.2619.3610.9614
10/26/2012609.3613.6606.6610.4
10/29/2012610.5613.93605.6610.9
10/30/2012609.3613607.8611.6
10/31/2012611.4617.5608.8608.8
11/01/2012612625.5611.8625
11/02/2012623.7629.2619.1626.1
11/05/2012626.1626.6609618
11/06/2012619.1621.9611.41621.7
11/07/2012619.3623.4607.5607.8
11/08/2012605.3609601.68602.9
11/09/2012601.4604.85593.2600.9
11/12/2012601.3606.8597.8603.8
11/13/2012600.3608.9599608.6
11/14/2012604.9610.9602603
11/15/2012601607.5600.2601.3
11/16/2012601.1602.4593.3595.8
11/19/2012605.7619603.2618.3
11/20/2012610.1615.6605.9614.5
11/21/2012615.5619.5612.8618
11/22/2012619.4623617622
11/23/2012623.5628.4621.21625.9
11/26/2012620.8623.3617.9620
11/27/2012621624.01618.2620.9
11/28/2012620.6623.6616.1622.8
11/29/2012625634624.1631.6
11/30/2012631.2640.9624.61637.7
12/03/2012632.3640.4632.2635.9
12/04/2012632.7637.5632.7636.2
12/05/2012640.6644.1630.67644.1
12/06/2012640647.2639643.8
12/07/2012641643.6637.7643.6
12/10/2012640.3642.3636.8641.2
12/11/2012640.5645.67637.2644.8
12/12/2012642.1643.9639.7643.8
12/13/2012642.3646.6638.8643.4
12/14/2012645.5647640.3641.6
12/17/2012639.1641.58635.1641.5
12/18/2012639.9642.7638.4640.2
12/19/2012641653.9640.9653
12/20/2012650654.3648.15650
12/21/2012645.8650.1641.4649.7
12/24/2012651656.4649.7654.9
12/27/2012654.9659.92651.2652
12/28/2012653.9656646.1651.3
12/31/2012646.3648644646.9