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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 627.5115
CLOSE 627.1601

Low

LOW 585

High

HIGH 688
DATEOPENHIGHLOWCLOSE
01/02/2014658.4661.2654.6659.7
01/03/2014653659.39649.8656.4
01/06/2014658.1664.3656.39660
01/07/2014659.8678.4659.6675.8
01/08/2014673.1677.94671.91674.5
01/09/2014668.9673.2665668.1
01/10/2014670.1683669.9675.6
01/13/2014674.9679.2674677
01/14/2014671676.97668.8672.9
01/15/2014675.2682.9673.6681
01/16/2014679.5683.3673.3673.9
01/17/2014676681.1675.03677.7
01/20/2014674.7675.8672.01673
01/21/2014674.3678.5672.1673.9
01/22/2014672.9675668.4668.9
01/23/2014663.2668.79658.1659
01/24/2014655657.1644.1645.9
01/27/2014642.7644.4633.1635.1
01/28/2014636.3639.47633.7633.8
01/29/2014637.2637.64619.59626.3
01/30/2014626.2688623.3630.2
01/31/2014629.6629.8618.4627
02/03/2014627.5631.5620.5621.5
02/04/2014622.3629.75620624.6
02/05/2014622.5629.4620624.1
02/06/2014624.2631.6621.6628.1
02/07/2014627.1629.6622.1627.8
02/10/2014624631.07621.3624.1
02/11/2014627.6635.7627635.4
02/12/2014635.7644.41635.1636.4
02/13/2014633.5638.9630.4638.2
02/14/2014637.3641.3633.37638
02/17/2014637650.83636.5647.5
02/18/2014644.5656.8643656.3
02/19/2014656.2661.49651.19656.6
02/20/2014646.9654.54645.8652.1
02/21/2014654.6672.65650.3654.2
02/24/2014650.1651.79617635.7
02/25/2014630.9635.7624.39627
02/26/2014626.5630.3623.3627.1
02/27/2014633.2636.9624.1635.9
02/28/2014634.5635.3628.1629.7
03/03/2014622624.3616.93622.6
03/04/2014629.2635.4626631.7
03/05/2014630.2630.5622.3622.6
03/06/2014627.4629624.3625.7
03/07/2014624.6626.5618.59619.6
03/10/2014619.5625.4614.2615.7
03/11/2014621.3621.5613.5616.6
03/12/2014608.6610598.9599.2
03/13/2014602606.59597.2597.2
03/14/2014600.9603.8597.1598.1
03/17/2014598.6600.8595.3597
03/18/2014597.4608.1594.2597.9
03/19/2014593.9598.64591.4591.8
03/20/2014591597.58589.88594.2
03/21/2014596.8614.3596.2605.7
03/24/2014605.5610.5605.5606.2
03/25/2014607.8613.8607.8611.7
03/26/2014610.8615.6608.7611.2
03/27/2014609609.3605.3608.3
03/28/2014610.5613.52606.6611
03/31/2014611.2611.2604.7607.5
04/01/2014609615.7606.7613
04/02/2014612.4613.9609.6611.2
04/03/2014610.7614.9604.75610.5
04/04/2014613.1617.2611.3612.5
04/07/2014610613.15604.2606.2
04/08/2014606.5610.2602.4605
04/09/2014609.9615608.82612.7
04/10/2014616.7622.47616.6618.7
04/11/2014619.9623.4614.9617.6
04/14/2014617.2623.08613.6621.4
04/15/2014618.9622.82616.1617.9
04/16/2014620.1620.7614.1616.3
04/17/2014616619.3610.8617.4
04/22/2014618.2620.4614.8614.9
04/23/2014614.1614.6607.5612.2
04/24/2014613.5618.61611.6613
04/25/2014607.3608.17599602.5
04/28/2014604.1606.29600.84600.9
04/29/2014604.7611.51604.5611.1
04/30/2014605.3607.36603.2604.1
05/01/2014605.1609.6603.76607.4
05/02/2014605.9609601.8605.7
05/06/2014603.5608.1603.1604.1
05/07/2014592.1635.3590596.5
05/08/2014596.4597.8587.4593.8
05/09/2014593.6596.88590.4596
05/12/2014603608601.9606.3
05/13/2014606611.1605.6611
05/14/2014611618.7606617.5
05/15/2014618.1629610.54625
05/16/2014623.7633.4622.7632.5
05/19/2014629.1634.64628.1632.9
05/20/2014632.1635.33623.5627.1
05/21/2014618.8621.04614.9618.5
05/22/2014619.7619.7613.8616.1
05/23/2014615.6619.7614.1614.8
05/27/2014620.9623.93619.5621.2
05/28/2014626.1631.36619.5629.2
05/29/2014631.3632.7626627.9
05/30/2014628.3631.5626.3629.2
06/02/2014630.6631.97626626.8
06/03/2014626.5627.8621.3624
06/04/2014626.6628.9620.9623
06/05/2014623.5625.97618.2620.9
06/06/2014621.2626.2619.6624
06/09/2014624.3628.3624.3628.3
06/10/2014628.9629.8622.3624.9
06/11/2014623624.2618.9620.9
06/12/2014622.5623.7620.3621
06/13/2014621621.2612616.4
06/16/2014616.2616.5611.7612
06/17/2014612.5615610.03612.1
06/18/2014614.5617609.8610.1
06/19/2014612.8615.9610.3610.3
06/20/2014610.7613.3607.4609.4
06/23/2014607.3609.93603.9606.4
06/24/2014606.3607.95604.43605.4
06/25/2014606.3606.4599601.6
06/26/2014604.4605.3592.3594.6
06/27/2014596.8599.8593.5597
06/30/2014595.2604.38591.9592.9
07/01/2014594599.5593.4598.2
07/02/2014599.8604.6598601.3
07/03/2014602.2607.8601.6607.1
07/04/2014605.8608.8604.5607.3
07/07/2014606607.1602603.3
07/08/2014602.7604.3594.5594.5
07/09/2014596.4597.5593.3596.5
07/10/2014595.4595.7585589
07/11/2014589.9595.4588.1592.3
07/14/2014593.2602.58592.7599.4
07/15/2014597.8601.7594.7596.6
07/16/2014599.6606.51599.2605.1
07/17/2014601.7603.9596.5599.2
07/18/2014597.1600.6592.8599.2
07/21/2014597.7600.2594.8597.1
07/22/2014602607.53602604.9
07/23/2014603.6610.95603.3607.3
07/24/2014609.6622.6606.9621
07/25/2014619625.8614.64621.7
07/28/2014625.1632.9618.47630.9
07/29/2014632640.65630.9637.5
07/30/2014638.7643.5632.09641.5
07/31/2014638.7640634.6636.4
08/01/2014634.7635.5626.07629.3
08/04/2014631.3649.4616.1635
08/05/2014634.9641.99632.4634
08/06/2014633.8638.4628.99632.1
08/07/2014630.5635.1626.3628.7
08/08/2014628.7634.2622.83627.5
08/11/2014631.5632.1624.5625.9
08/12/2014625.7633.2623.5630.1
08/13/2014631.6640.3630.1638.3
08/14/2014638.8652.9638.7651.4
08/15/2014649.9651.1643643.5
08/18/2014642.8646.2641.3646
08/19/2014645.2649.8644.4648.4
08/20/2014643.6644.77638.5640.8
08/21/2014643644.08640.3640.9
08/22/2014644.2648.7642.7644.2
08/26/2014650.1656.5645.9648.7
08/27/2014647.3652.1645.14649.3
08/28/2014646.7648.98644.5647
08/29/2014649.8654648.6652
09/01/2014650.5651.5642.9647.5
09/02/2014649.2650.9645.4647.1
09/03/2014653.2659.4653.15657.9
09/04/2014655.3661.3653.1660.2
09/05/2014662.2664.8646.01660.4
09/08/2014659.7662.1655.1662.1
09/09/2014658.9663.44658.2660.5
09/10/2014659.2664656.85661
09/11/2014660.2661.29650.4654.4
09/12/2014654.4659.2654657.4
09/15/2014655.9660.2654.35658.2
09/16/2014657.6660.33654.3659.2
09/17/2014660.1660.1653656.6
09/18/2014655.8662.7651.3661.9
09/19/2014662.6664.2658.7663.6
09/22/2014659.7662.2656.9657.7
09/23/2014656.4657.5648.2651.7
09/24/2014650.1653647.5653
09/25/2014652654.1642.7646.5
09/26/2014649.1655.5647.9650.2
09/29/2014644.9645.74632.4635
09/30/2014632.4632.9623626.1
10/01/2014624.1627.18617.5620.5
10/02/2014621.6623.96613.5613.9
10/03/2014628633.4614.73632.2
10/06/2014640.5641.5633.3634
10/07/2014633.7635.8628.9630.8
10/08/2014631.8636.9630.5634.4
10/09/2014636.9638.96622.1625.8
10/10/2014626.1638.27620.3620.3
10/13/2014620.9634.04620.9632.8
10/14/2014630.1636.4626.6634.6
10/15/2014636.9637.8616.4617
10/16/2014626.9628.6608.8617.1
10/17/2014622.8626.3617.1623.8
10/20/2014623623615.5617.3
10/21/2014617.2625.36616.9625.2
10/22/2014626.9631.8625.3631.1
10/23/2014626633.5622.4632.1
10/24/2014628.5631.8622.17629.8
10/27/2014627.8630.41618622
10/28/2014628.6629623.2625.6
10/29/2014629.1634.56624.9628
10/30/2014633.2634.5621.9629.1
10/31/2014635641.79632.3639.5
11/03/2014637.1645620.3627.9
11/04/2014629.7632.46622.63624.3
11/05/2014628633.7623.5633.4
11/06/2014629.3640.54628.7635.7
11/07/2014636.8637.6628.9630
11/10/2014634.8638.2631635.7
11/11/2014636.3641.9633.4637.5
11/12/2014635.2638.33630.2635.6
11/13/2014638.2639.4635.1637.9
11/14/2014638643632.9642.7
11/17/2014637.4641.09633.3640
11/18/2014637.3641.5635.1640
11/19/2014638.1638.5632.5633.5
11/20/2014633.5633.9622.7625.3
11/21/2014627.1635.2624.6631.5
11/24/2014634.4636.7626.8628.6
11/25/2014631.9638631.9636.5
11/26/2014639.1640.4633.32634
11/27/2014630.6633.7626.2631.8
11/28/2014631.6638.6630.1637
12/01/2014632.3633.55623.6625
12/02/2014629638627.7635.7
12/03/2014632.4636.7630.2633
12/04/2014635.3636625.77628
12/05/2014634646.6633.4643.1
12/08/2014641.2642.5634639.3
12/09/2014633633.5622.7622.7
12/10/2014626.3629620.5620.9
12/11/2014620.3624615.3615.3
12/12/2014615.8618.6603.3603.4
12/15/2014605.8606.5591.9592.2
12/16/2014600.4604.4586.5603.5
12/17/2014595.8599.5589.8592.9
12/18/2014597.9600.58590.5596.8
12/19/2014602.2610.2601.6607.5
12/22/2014609.2616.31609.08612
12/23/2014613615.15610.4612.6
12/24/2014614.1616.7610.7614.2
12/29/2014619.9621.3613.6619.9
12/30/2014615.2615.9606.7609.2
12/31/2014612.4613.5605.4608.6