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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 699.4103
CLOSE 699.334
Low
LOW 639.7
High
HIGH 772.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 656.9 | 667.8 | 655.6 | 665.7 |
| 01/03/2013 | 663 | 664.6 | 660.8 | 662.5 |
| 01/04/2013 | 660.7 | 668.7 | 660 | 667.6 |
| 01/07/2013 | 669.8 | 673.3 | 665.9 | 666.2 |
| 01/08/2013 | 662.5 | 664.95 | 659.2 | 659.2 |
| 01/09/2013 | 662.9 | 672.6 | 662.2 | 669.9 |
| 01/10/2013 | 670.6 | 676.1 | 668.5 | 673.4 |
| 01/11/2013 | 672 | 677.7 | 669.1 | 677.7 |
| 01/14/2013 | 677 | 681.3 | 675.8 | 675.8 |
| 01/15/2013 | 673.8 | 680.3 | 672.2 | 679.6 |
| 01/16/2013 | 677.6 | 684.9 | 675.9 | 683.4 |
| 01/17/2013 | 684.8 | 691.1 | 683.8 | 691.1 |
| 01/18/2013 | 689.1 | 696.3 | 688.9 | 693.9 |
| 01/21/2013 | 694 | 695.9 | 690.96 | 695.5 |
| 01/22/2013 | 694.7 | 695.5 | 690.1 | 693 |
| 01/23/2013 | 694 | 695.9 | 690 | 695.1 |
| 01/24/2013 | 695.3 | 706.1 | 693.2 | 704.9 |
| 01/25/2013 | 705 | 712.8 | 703.5 | 710.3 |
| 01/28/2013 | 714.4 | 722 | 712.4 | 717.1 |
| 01/29/2013 | 716.8 | 720.7 | 713.1 | 720.1 |
| 01/30/2013 | 721.9 | 727.9 | 720.6 | 724.1 |
| 01/31/2013 | 719.7 | 724.1 | 716.7 | 716.7 |
| 02/01/2013 | 713 | 720.9 | 712.9 | 719.6 |
| 02/04/2013 | 720.2 | 721.6 | 704.4 | 706.1 |
| 02/05/2013 | 700.8 | 712.48 | 700 | 709.4 |
| 02/06/2013 | 711.6 | 714.7 | 705.9 | 713.1 |
| 02/07/2013 | 710.8 | 712.3 | 699 | 700.4 |
| 02/08/2013 | 707 | 717.2 | 706.4 | 716.7 |
| 02/11/2013 | 716.6 | 724.98 | 714.8 | 718.3 |
| 02/12/2013 | 716.5 | 728.97 | 712.6 | 728.9 |
| 02/13/2013 | 729.1 | 734.15 | 725.4 | 730.9 |
| 02/14/2013 | 730 | 734.63 | 723.1 | 724.2 |
| 02/15/2013 | 724.6 | 731.5 | 721.3 | 726.4 |
| 02/18/2013 | 727.5 | 728.65 | 723 | 726 |
| 02/19/2013 | 721.1 | 730.25 | 719.6 | 728.8 |
| 02/20/2013 | 724 | 735.43 | 722.8 | 732.9 |
| 02/21/2013 | 724 | 724.7 | 715.4 | 716.4 |
| 02/22/2013 | 716.1 | 725.3 | 716.1 | 721.4 |
| 02/25/2013 | 727.7 | 736 | 724.3 | 729.9 |
| 02/26/2013 | 715.7 | 719.4 | 710.4 | 713 |
| 02/27/2013 | 717.2 | 726.8 | 715 | 725 |
| 02/28/2013 | 730.1 | 739.9 | 712.03 | 731.4 |
| 03/01/2013 | 727.8 | 732.2 | 719.9 | 728.1 |
| 03/04/2013 | 724.1 | 733.4 | 702.53 | 710 |
| 03/05/2013 | 715.5 | 715.6 | 709.3 | 714.3 |
| 03/06/2013 | 716.4 | 718.29 | 710.6 | 713.6 |
| 03/07/2013 | 716.6 | 725 | 715.4 | 718.2 |
| 03/08/2013 | 730.2 | 738.8 | 728.6 | 737 |
| 03/11/2013 | 734.8 | 736 | 730.2 | 734.7 |
| 03/12/2013 | 733.9 | 738.8 | 729.4 | 729.4 |
| 03/13/2013 | 725.7 | 727.8 | 717.5 | 726.6 |
| 03/14/2013 | 733 | 741.2 | 731.1 | 740 |
| 03/15/2013 | 734 | 737.6 | 720.1 | 720.1 |
| 03/18/2013 | 715.1 | 725.5 | 713 | 720.2 |
| 03/19/2013 | 721 | 725.9 | 713.1 | 716.4 |
| 03/20/2013 | 713.3 | 721.5 | 710.21 | 712 |
| 03/21/2013 | 714.7 | 715.6 | 702.3 | 703.8 |
| 03/22/2013 | 703.7 | 716 | 696.6 | 699.8 |
| 03/25/2013 | 703.8 | 710.32 | 693.5 | 695 |
| 03/26/2013 | 703 | 705.2 | 698.1 | 698.5 |
| 03/27/2013 | 702.6 | 702.8 | 693.04 | 697.6 |
| 03/28/2013 | 697.8 | 708.1 | 695.9 | 702.5 |
| 04/02/2013 | 701.5 | 712.2 | 700.4 | 711.2 |
| 04/03/2013 | 711.4 | 711.4 | 701.2 | 701.5 |
| 04/04/2013 | 701.8 | 705.3 | 693.52 | 694 |
| 04/05/2013 | 690 | 692.1 | 675.7 | 681.5 |
| 04/08/2013 | 682.2 | 683.9 | 676.1 | 679.7 |
| 04/09/2013 | 682.2 | 685.2 | 679.8 | 683.9 |
| 04/10/2013 | 683.8 | 694.1 | 682.7 | 691 |
| 04/11/2013 | 690 | 693 | 688 | 692 |
| 04/12/2013 | 688 | 690 | 682 | 688.1 |
| 04/15/2013 | 685.4 | 685.9 | 679 | 681.4 |
| 04/16/2013 | 676.3 | 681.1 | 675.43 | 677.6 |
| 04/17/2013 | 681.2 | 681.9 | 668.8 | 671 |
| 04/18/2013 | 671.6 | 675.6 | 661.4 | 663.3 |
| 04/19/2013 | 671 | 680.9 | 669.6 | 679.2 |
| 04/22/2013 | 685 | 691.5 | 676.6 | 679.2 |
| 04/23/2013 | 678.7 | 689.63 | 676.3 | 688.3 |
| 04/24/2013 | 690.6 | 696.1 | 690.3 | 695 |
| 04/25/2013 | 698.1 | 699 | 687.9 | 690.5 |
| 04/26/2013 | 694.5 | 699.9 | 690.3 | 699.9 |
| 04/29/2013 | 699.3 | 703.6 | 695.1 | 703.6 |
| 04/30/2013 | 705.8 | 708.9 | 701.2 | 703.5 |
| 05/01/2013 | 701.7 | 713.7 | 701.7 | 707.5 |
| 05/02/2013 | 704.7 | 713.1 | 701.2 | 711.1 |
| 05/03/2013 | 709.3 | 718 | 707.5 | 713.9 |
| 05/07/2013 | 711.3 | 738.1 | 711.3 | 735 |
| 05/08/2013 | 729.3 | 743.88 | 728.3 | 734.5 |
| 05/09/2013 | 730.1 | 731.9 | 727.1 | 730.5 |
| 05/10/2013 | 734.4 | 745.7 | 733.1 | 744.8 |
| 05/13/2013 | 739.7 | 740.5 | 729.1 | 739.6 |
| 05/14/2013 | 741.4 | 747 | 737.86 | 746.4 |
| 05/15/2013 | 744.1 | 756.8 | 742 | 754.4 |
| 05/16/2013 | 752.2 | 757.1 | 746.6 | 749 |
| 05/17/2013 | 748.3 | 758.6 | 747.79 | 758.6 |
| 05/20/2013 | 761.2 | 770.67 | 758.7 | 769.9 |
| 05/21/2013 | 765.2 | 766.6 | 755.97 | 765.3 |
| 05/22/2013 | 761 | 772.5 | 757.66 | 767.8 |
| 05/23/2013 | 745.3 | 748.04 | 737.16 | 741.8 |
| 05/24/2013 | 734.9 | 752.23 | 725.3 | 726 |
| 05/28/2013 | 736 | 750.6 | 736 | 743.1 |
| 05/29/2013 | 741 | 741 | 725.5 | 727.6 |
| 05/30/2013 | 727.7 | 739.3 | 726.2 | 735.9 |
| 05/31/2013 | 736.5 | 736.6 | 722.3 | 725.9 |
| 06/03/2013 | 727.8 | 731.96 | 718.3 | 718.3 |
| 06/04/2013 | 726.5 | 734 | 725.6 | 731.9 |
| 06/05/2013 | 723.4 | 726.5 | 713 | 713 |
| 06/06/2013 | 710.6 | 716.3 | 699.2 | 700 |
| 06/07/2013 | 697.3 | 708 | 688.8 | 708 |
| 06/10/2013 | 701.9 | 709 | 698.2 | 700.2 |
| 06/11/2013 | 692 | 693.8 | 680.3 | 693.4 |
| 06/12/2013 | 691.9 | 700.71 | 691.4 | 692.1 |
| 06/13/2013 | 681.9 | 691.6 | 675.67 | 690.4 |
| 06/14/2013 | 689.9 | 690.1 | 677.45 | 680.1 |
| 06/17/2013 | 687.8 | 688.6 | 680.9 | 681.5 |
| 06/18/2013 | 686 | 701.7 | 681.5 | 696 |
| 06/19/2013 | 694.2 | 694.4 | 686.5 | 688.7 |
| 06/20/2013 | 678.9 | 683.7 | 662.9 | 664.5 |
| 06/21/2013 | 666.8 | 681.2 | 661.53 | 661.6 |
| 06/24/2013 | 663 | 668.7 | 651.1 | 655.6 |
| 06/25/2013 | 664.2 | 673.5 | 661.1 | 670.6 |
| 06/26/2013 | 669 | 683.1 | 667 | 677.8 |
| 06/27/2013 | 680.6 | 687.4 | 673.15 | 682.7 |
| 06/28/2013 | 686.3 | 688.34 | 679 | 682 |
| 07/01/2013 | 689 | 698.2 | 681.38 | 694.7 |
| 07/02/2013 | 693.9 | 695.9 | 687.3 | 694.8 |
| 07/03/2013 | 686.4 | 688.2 | 673.5 | 680.9 |
| 07/04/2013 | 687 | 713.5 | 684.7 | 711.4 |
| 07/05/2013 | 715.3 | 726.5 | 710.1 | 712.5 |
| 07/08/2013 | 712.5 | 722.1 | 711.5 | 717.4 |
| 07/09/2013 | 722.2 | 727.4 | 718.7 | 725.4 |
| 07/10/2013 | 724 | 728.4 | 718.1 | 721.5 |
| 07/11/2013 | 726.9 | 729.5 | 717.4 | 721.2 |
| 07/12/2013 | 721.4 | 729 | 720 | 723.1 |
| 07/15/2013 | 723.5 | 731.2 | 723.3 | 730.6 |
| 07/16/2013 | 727.9 | 732.8 | 724.3 | 726.2 |
| 07/17/2013 | 730.3 | 735 | 722.5 | 731.2 |
| 07/18/2013 | 729.9 | 745.3 | 727.8 | 741 |
| 07/19/2013 | 734.5 | 737.8 | 730.6 | 737.5 |
| 07/22/2013 | 734.9 | 738.7 | 732.7 | 733.7 |
| 07/23/2013 | 739 | 740.9 | 731.4 | 731.4 |
| 07/24/2013 | 735.8 | 739.7 | 729.4 | 733.1 |
| 07/25/2013 | 734.3 | 735.3 | 727.9 | 733.8 |
| 07/26/2013 | 737.3 | 740.8 | 728.1 | 731.2 |
| 07/29/2013 | 734.1 | 737.4 | 724.8 | 728.4 |
| 07/30/2013 | 732.8 | 741 | 731.2 | 736.2 |
| 07/31/2013 | 738.8 | 752.6 | 737.9 | 747.8 |
| 08/01/2013 | 750.2 | 755.69 | 748.5 | 754.2 |
| 08/02/2013 | 758.2 | 761.4 | 751.2 | 754.7 |
| 08/05/2013 | 754 | 758.5 | 710.4 | 721.7 |
| 08/06/2013 | 717.1 | 723 | 710.2 | 716 |
| 08/07/2013 | 710.7 | 714.3 | 699.7 | 700 |
| 08/08/2013 | 702.6 | 703.5 | 694.4 | 697.6 |
| 08/09/2013 | 702.2 | 712.9 | 700.4 | 709.8 |
| 08/12/2013 | 713.8 | 715.67 | 708.9 | 712.1 |
| 08/13/2013 | 718.3 | 719 | 709 | 716.9 |
| 08/14/2013 | 717 | 719.9 | 711.2 | 715.9 |
| 08/15/2013 | 716.9 | 720.88 | 706.5 | 711 |
| 08/16/2013 | 711.3 | 711.9 | 704.2 | 709.1 |
| 08/19/2013 | 710.1 | 711.3 | 700.1 | 701.5 |
| 08/20/2013 | 699.1 | 704.9 | 696.1 | 704.2 |
| 08/21/2013 | 689.4 | 690.7 | 681.5 | 682 |
| 08/22/2013 | 683.8 | 696.4 | 683.6 | 692.5 |
| 08/23/2013 | 692 | 699.8 | 687.6 | 694.7 |
| 08/27/2013 | 692.4 | 694.7 | 681.8 | 684.8 |
| 08/28/2013 | 680.2 | 682.42 | 673.6 | 678.3 |
| 08/29/2013 | 684 | 690.2 | 682.6 | 687.3 |
| 08/30/2013 | 687 | 689.8 | 675.6 | 676 |
| 09/02/2013 | 687 | 693.7 | 687 | 687.1 |
| 09/03/2013 | 693.7 | 695.2 | 685.7 | 687.6 |
| 09/04/2013 | 695.7 | 696.2 | 683.9 | 691.5 |
| 09/05/2013 | 704.2 | 708.1 | 699 | 707.6 |
| 09/06/2013 | 709.5 | 714.8 | 704.6 | 708.3 |
| 09/09/2013 | 706.9 | 707.4 | 698.7 | 701.1 |
| 09/10/2013 | 703.1 | 709.6 | 701.62 | 705.9 |
| 09/11/2013 | 703.2 | 704 | 692 | 699 |
| 09/12/2013 | 699 | 704 | 695.3 | 701.2 |
| 09/13/2013 | 702.1 | 703.3 | 696.5 | 702 |
| 09/16/2013 | 705.8 | 707.2 | 700.9 | 703.2 |
| 09/17/2013 | 702.3 | 703.5 | 692.9 | 692.9 |
| 09/18/2013 | 698.4 | 702.4 | 691.1 | 695.5 |
| 09/19/2013 | 701.5 | 704.5 | 697.1 | 698.9 |
| 09/20/2013 | 695.6 | 697 | 688.9 | 689.2 |
| 09/23/2013 | 690 | 694.1 | 682.5 | 686.6 |
| 09/24/2013 | 688.6 | 690.21 | 683.6 | 685.7 |
| 09/25/2013 | 686.4 | 690.4 | 679.4 | 684 |
| 09/26/2013 | 684.8 | 685.9 | 677.4 | 682.9 |
| 09/27/2013 | 686 | 687 | 676 | 677.7 |
| 09/30/2013 | 672.6 | 674.1 | 666.4 | 669.4 |
| 10/01/2013 | 671 | 674.3 | 668 | 671.1 |
| 10/02/2013 | 672.1 | 673.1 | 662.5 | 667.4 |
| 10/03/2013 | 668.7 | 672.9 | 666.6 | 669.5 |
| 10/04/2013 | 672.4 | 680 | 671.1 | 677.3 |
| 10/07/2013 | 673.9 | 674.2 | 667.6 | 672.4 |
| 10/08/2013 | 673.8 | 673.8 | 663.5 | 664.5 |
| 10/09/2013 | 667.3 | 672.3 | 666.8 | 668.8 |
| 10/10/2013 | 672.5 | 681.8 | 670.9 | 678.3 |
| 10/11/2013 | 681.2 | 692.9 | 679.4 | 689.6 |
| 10/14/2013 | 687.1 | 690.7 | 683.4 | 689.8 |
| 10/15/2013 | 690.2 | 696 | 685.1 | 687.4 |
| 10/16/2013 | 684.4 | 688.1 | 679.7 | 685.8 |
| 10/17/2013 | 682.5 | 682.5 | 672.4 | 678 |
| 10/18/2013 | 677.3 | 679.8 | 675.1 | 679 |
| 10/21/2013 | 679.6 | 687.9 | 677.7 | 685.7 |
| 10/22/2013 | 684.6 | 690.5 | 683.4 | 687.7 |
| 10/23/2013 | 677.5 | 681.17 | 675 | 678.3 |
| 10/24/2013 | 675.2 | 684.8 | 673.1 | 682.2 |
| 10/25/2013 | 677.3 | 681.7 | 676.6 | 680 |
| 10/28/2013 | 679.6 | 684.9 | 678.4 | 682.9 |
| 10/29/2013 | 682.9 | 690.33 | 680.5 | 686.7 |
| 10/30/2013 | 690.8 | 691.5 | 682.3 | 683.5 |
| 10/31/2013 | 686.9 | 691.07 | 681.1 | 682.1 |
| 11/01/2013 | 687 | 689.9 | 683.1 | 687.3 |
| 11/04/2013 | 690.4 | 712.98 | 683.8 | 703 |
| 11/05/2013 | 700 | 705.69 | 691.6 | 698 |
| 11/06/2013 | 696.4 | 698.3 | 690.7 | 693.5 |
| 11/07/2013 | 690.1 | 699 | 686.6 | 689.8 |
| 11/08/2013 | 685.4 | 696.19 | 682.3 | 695.4 |
| 11/11/2013 | 699.3 | 699.3 | 693.4 | 697 |
| 11/12/2013 | 693.8 | 699.3 | 692.4 | 696.2 |
| 11/13/2013 | 690.7 | 694.45 | 682.3 | 683.2 |
| 11/14/2013 | 685.6 | 687.54 | 680.9 | 682.9 |
| 11/15/2013 | 685.5 | 688.2 | 681.5 | 687 |
| 11/18/2013 | 688.4 | 697.2 | 687.6 | 695 |
| 11/19/2013 | 692.9 | 694.7 | 689.7 | 693.2 |
| 11/20/2013 | 692.6 | 696.8 | 688.4 | 695.3 |
| 11/21/2013 | 692.2 | 697 | 690.1 | 693.8 |
| 11/22/2013 | 691.1 | 692.49 | 685.9 | 686.3 |
| 11/25/2013 | 688 | 694.76 | 686.3 | 689 |
| 11/26/2013 | 690.9 | 693 | 683.55 | 686.3 |
| 11/27/2013 | 690.6 | 691.3 | 682.9 | 684.2 |
| 11/28/2013 | 685.5 | 689.1 | 681.4 | 682 |
| 11/29/2013 | 682.6 | 688.6 | 680.8 | 681.9 |
| 12/02/2013 | 683.5 | 684.3 | 676.5 | 677.3 |
| 12/03/2013 | 677.3 | 677.6 | 668.4 | 668.4 |
| 12/04/2013 | 670.8 | 670.9 | 656.7 | 659.8 |
| 12/05/2013 | 660.4 | 672.3 | 655.4 | 656.4 |
| 12/06/2013 | 662 | 662.54 | 651.8 | 659.3 |
| 12/09/2013 | 663.9 | 666.26 | 654.6 | 657.7 |
| 12/10/2013 | 656.8 | 657.8 | 650.2 | 652.1 |
| 12/11/2013 | 650 | 669.16 | 649.1 | 649.8 |
| 12/12/2013 | 650.2 | 654.85 | 641.4 | 647.1 |
| 12/13/2013 | 651 | 651.6 | 645.3 | 646.5 |
| 12/16/2013 | 645.1 | 655.9 | 644.4 | 653.5 |
| 12/17/2013 | 649.8 | 649.9 | 645.3 | 647 |
| 12/18/2013 | 649.2 | 654 | 646.8 | 648.3 |
| 12/19/2013 | 648 | 652.51 | 639.7 | 647.7 |
| 12/20/2013 | 649.8 | 655.3 | 646.8 | 652 |
| 12/23/2013 | 651 | 660.8 | 651 | 660.8 |
| 12/24/2013 | 658.1 | 665.6 | 658.1 | 661.2 |
| 12/27/2013 | 657 | 663.75 | 656.7 | 662.4 |
| 12/30/2013 | 659.2 | 662.5 | 651 | 659.1 |
| 12/31/2013 | 660.7 | 665.41 | 659.5 | 662.4 |