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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 567.7879
CLOSE 566.6739
Low
LOW 478.35
High
HIGH 674.57
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 614.7 | 615.21 | 607.3 | 612 |
| 01/05/2015 | 613.7 | 615 | 600.92 | 603.9 |
| 01/06/2015 | 604.6 | 607 | 593.4 | 593.7 |
| 01/07/2015 | 601.4 | 605.1 | 583.63 | 601 |
| 01/08/2015 | 607 | 609 | 603.4 | 606.2 |
| 01/09/2015 | 606.5 | 607 | 598 | 602 |
| 01/12/2015 | 604.9 | 607.4 | 597.56 | 602.7 |
| 01/13/2015 | 604.7 | 608.13 | 602.3 | 604.2 |
| 01/14/2015 | 602.1 | 603.7 | 586.8 | 590.1 |
| 01/15/2015 | 595.5 | 597.1 | 579.05 | 596.9 |
| 01/16/2015 | 595.2 | 595.69 | 573.54 | 594 |
| 01/19/2015 | 594.6 | 599.34 | 593 | 596.3 |
| 01/20/2015 | 599.2 | 600.34 | 577.22 | 595.7 |
| 01/21/2015 | 599.2 | 605.7 | 595.77 | 605.6 |
| 01/22/2015 | 610.7 | 622 | 609.18 | 620.3 |
| 01/23/2015 | 628 | 630 | 622.1 | 624.8 |
| 01/26/2015 | 622.4 | 628.7 | 621.3 | 627.1 |
| 01/27/2015 | 624.9 | 625.97 | 613 | 618 |
| 01/28/2015 | 621.1 | 623.1 | 613.4 | 618.2 |
| 01/29/2015 | 614 | 619.3 | 597.1 | 618.1 |
| 01/30/2015 | 619.9 | 619.9 | 609.21 | 609.6 |
| 02/02/2015 | 612.5 | 621.37 | 604.4 | 612.4 |
| 02/03/2015 | 613.4 | 620.9 | 611.8 | 617.5 |
| 02/04/2015 | 617 | 620.5 | 611.7 | 615.6 |
| 02/05/2015 | 613.7 | 615.3 | 608.8 | 613.4 |
| 02/06/2015 | 613.1 | 625.4 | 611.19 | 620.8 |
| 02/09/2015 | 616.5 | 616.5 | 605.67 | 610.6 |
| 02/10/2015 | 608.5 | 608.5 | 596.4 | 597.8 |
| 02/11/2015 | 592.2 | 596.9 | 590.1 | 592.1 |
| 02/12/2015 | 597.6 | 601.2 | 595.6 | 596.4 |
| 02/13/2015 | 599 | 603.2 | 596.9 | 598.2 |
| 02/16/2015 | 596.2 | 605.1 | 596.2 | 601.1 |
| 02/17/2015 | 603 | 606.7 | 599.3 | 602.8 |
| 02/18/2015 | 606.7 | 608.7 | 603.4 | 605.5 |
| 02/19/2015 | 603.2 | 606.6 | 599.93 | 601.9 |
| 02/20/2015 | 603.6 | 606.69 | 599.8 | 605.2 |
| 02/23/2015 | 610 | 610 | 566 | 577.2 |
| 02/24/2015 | 578.3 | 583.8 | 574.8 | 581.6 |
| 02/25/2015 | 581 | 583.28 | 574.9 | 577.4 |
| 02/26/2015 | 578.5 | 582.1 | 568.17 | 581.6 |
| 02/27/2015 | 582 | 585.08 | 577.3 | 577.3 |
| 03/02/2015 | 579.8 | 583.3 | 578 | 582.9 |
| 03/03/2015 | 583.8 | 587.2 | 580.9 | 580.9 |
| 03/04/2015 | 584.6 | 587.1 | 581.9 | 586.1 |
| 03/05/2015 | 575.8 | 576.6 | 570.12 | 570.6 |
| 03/06/2015 | 571 | 572.83 | 567.8 | 568 |
| 03/09/2015 | 568.3 | 571.1 | 566.5 | 566.5 |
| 03/10/2015 | 571.4 | 573.6 | 559.9 | 559.9 |
| 03/11/2015 | 561.9 | 565.4 | 556.8 | 561.8 |
| 03/12/2015 | 563 | 569.42 | 557.53 | 560.3 |
| 03/13/2015 | 563.4 | 564.01 | 555.4 | 561.3 |
| 03/16/2015 | 563.9 | 566.8 | 558.9 | 562 |
| 03/17/2015 | 563 | 571.6 | 561.4 | 570.2 |
| 03/18/2015 | 572.3 | 580.8 | 569.8 | 579.3 |
| 03/19/2015 | 576.9 | 579.6 | 574 | 577.1 |
| 03/20/2015 | 577.9 | 586 | 576.9 | 584.7 |
| 03/23/2015 | 584.1 | 585.4 | 577.1 | 578.7 |
| 03/24/2015 | 578.9 | 586.48 | 575.3 | 578.3 |
| 03/25/2015 | 584.7 | 597 | 580.98 | 583.5 |
| 03/26/2015 | 581.1 | 585.2 | 578.16 | 581.7 |
| 03/27/2015 | 585 | 585.5 | 559.01 | 578.5 |
| 03/30/2015 | 584.5 | 585.5 | 580.1 | 583.3 |
| 03/31/2015 | 583.6 | 583.6 | 550.67 | 574 |
| 04/01/2015 | 574.7 | 581.2 | 573.14 | 578.6 |
| 04/02/2015 | 581.5 | 583.9 | 578.3 | 582.3 |
| 04/07/2015 | 587.7 | 587.7 | 582.7 | 586.9 |
| 04/08/2015 | 589 | 591.77 | 585.68 | 587 |
| 04/09/2015 | 593.6 | 605.1 | 593 | 604 |
| 04/10/2015 | 605.8 | 612.16 | 604.1 | 612.1 |
| 04/13/2015 | 617.2 | 623.6 | 611.81 | 618 |
| 04/14/2015 | 619.2 | 622.2 | 614.96 | 616.3 |
| 04/15/2015 | 618.4 | 621 | 614.59 | 617.7 |
| 04/16/2015 | 617.6 | 617.6 | 605 | 606.8 |
| 04/17/2015 | 605.1 | 610.9 | 597.3 | 600 |
| 04/20/2015 | 605.1 | 614.4 | 603.62 | 613.3 |
| 04/21/2015 | 614.3 | 615.7 | 610.9 | 613.2 |
| 04/22/2015 | 612.7 | 612.8 | 603.1 | 607.5 |
| 04/23/2015 | 608 | 613.52 | 604.1 | 612.2 |
| 04/24/2015 | 610.8 | 635.5 | 610.1 | 629.7 |
| 04/27/2015 | 658.2 | 658.9 | 645.42 | 649.3 |
| 04/28/2015 | 647.9 | 650.1 | 640.1 | 647.4 |
| 04/29/2015 | 647.2 | 654.8 | 645.8 | 645.8 |
| 04/30/2015 | 644.7 | 674.57 | 641.59 | 648.1 |
| 05/01/2015 | 647.3 | 649.2 | 637.43 | 646.3 |
| 05/05/2015 | 639 | 655.3 | 625.8 | 625.9 |
| 05/06/2015 | 630.8 | 638.99 | 626.25 | 632.4 |
| 05/07/2015 | 635.1 | 635.6 | 624 | 630.9 |
| 05/08/2015 | 640 | 641.16 | 631.81 | 641.1 |
| 05/11/2015 | 636.2 | 639.2 | 630.9 | 632.3 |
| 05/12/2015 | 626.3 | 627 | 614.4 | 620 |
| 05/13/2015 | 615.8 | 618.3 | 610.4 | 614 |
| 05/14/2015 | 610.1 | 618.2 | 607 | 617.6 |
| 05/15/2015 | 621 | 622.96 | 615.2 | 616.9 |
| 05/18/2015 | 615.1 | 622 | 614 | 618.6 |
| 05/19/2015 | 615.6 | 619.1 | 611.1 | 616.7 |
| 05/20/2015 | 618.6 | 625.03 | 616.8 | 622.9 |
| 05/21/2015 | 616.4 | 617.3 | 612.97 | 614.5 |
| 05/22/2015 | 616.8 | 623.6 | 616.4 | 620.6 |
| 05/26/2015 | 624.4 | 627.3 | 616.2 | 617 |
| 05/27/2015 | 619.4 | 629.3 | 618.9 | 625.3 |
| 05/28/2015 | 618.7 | 626.8 | 616.3 | 623.6 |
| 05/29/2015 | 622.5 | 630.62 | 620.4 | 622.7 |
| 06/01/2015 | 624.9 | 633.1 | 619 | 624.2 |
| 06/02/2015 | 625.1 | 627.3 | 618.9 | 624.4 |
| 06/03/2015 | 621.9 | 630.2 | 618.1 | 625.3 |
| 06/04/2015 | 621.4 | 625.16 | 617 | 618.8 |
| 06/05/2015 | 617 | 620.7 | 611.1 | 618.9 |
| 06/08/2015 | 620 | 623.7 | 618.3 | 619.5 |
| 06/09/2015 | 621.1 | 633.22 | 610.8 | 613.7 |
| 06/10/2015 | 610 | 617.21 | 608 | 613.4 |
| 06/11/2015 | 612.8 | 614.9 | 608.3 | 611.3 |
| 06/12/2015 | 608.4 | 610.8 | 605.8 | 607.7 |
| 06/15/2015 | 605.7 | 606.5 | 599 | 600 |
| 06/16/2015 | 597.9 | 600.7 | 591.96 | 594.9 |
| 06/17/2015 | 593.8 | 596 | 589.6 | 590.8 |
| 06/18/2015 | 587 | 590.03 | 582 | 587.6 |
| 06/19/2015 | 586.1 | 593.4 | 585.4 | 590.8 |
| 06/22/2015 | 594.8 | 602 | 592.5 | 602 |
| 06/23/2015 | 602 | 604.1 | 599 | 600.9 |
| 06/24/2015 | 599.8 | 603.2 | 599.2 | 602.2 |
| 06/25/2015 | 600 | 602.4 | 594.1 | 594.3 |
| 06/26/2015 | 590.4 | 592.9 | 586 | 589.9 |
| 06/29/2015 | 575.6 | 584.33 | 573.5 | 577.1 |
| 06/30/2015 | 576 | 577.5 | 570.1 | 570.1 |
| 07/01/2015 | 574.3 | 574.7 | 566.9 | 570.9 |
| 07/02/2015 | 574.8 | 580.73 | 572.3 | 578 |
| 07/03/2015 | 577.2 | 577.9 | 569.9 | 572.9 |
| 07/06/2015 | 564 | 570.6 | 562.9 | 568.1 |
| 07/07/2015 | 569.8 | 571.6 | 558.6 | 558.6 |
| 07/08/2015 | 554 | 567.5 | 544.3 | 559.2 |
| 07/09/2015 | 564.8 | 569.9 | 559.2 | 564 |
| 07/10/2015 | 569.1 | 569.8 | 563.7 | 565.7 |
| 07/13/2015 | 572.4 | 575.8 | 567 | 575.2 |
| 07/14/2015 | 570.4 | 574.7 | 569.6 | 572.7 |
| 07/15/2015 | 570.8 | 575.9 | 568.3 | 573.3 |
| 07/16/2015 | 575.3 | 583 | 574.1 | 581.6 |
| 07/17/2015 | 581.5 | 584.48 | 579.7 | 580.2 |
| 07/20/2015 | 585 | 588.42 | 584 | 586.7 |
| 07/21/2015 | 588.2 | 588.6 | 585.2 | 586.4 |
| 07/22/2015 | 582 | 583.2 | 573.1 | 577.4 |
| 07/23/2015 | 581.3 | 583.5 | 577.96 | 579.2 |
| 07/24/2015 | 576.7 | 579.3 | 568.5 | 569.4 |
| 07/27/2015 | 566.9 | 568.76 | 561.7 | 564.1 |
| 07/28/2015 | 571 | 575.51 | 570.4 | 573.4 |
| 07/29/2015 | 574.7 | 578.1 | 572.8 | 576.5 |
| 07/30/2015 | 576.7 | 581.7 | 575.2 | 577.1 |
| 07/31/2015 | 576.4 | 581.47 | 575 | 579.7 |
| 08/03/2015 | 589.3 | 589.8 | 578.7 | 581.3 |
| 08/04/2015 | 581.8 | 584.5 | 577.2 | 582.2 |
| 08/05/2015 | 585.5 | 595.6 | 585.4 | 594.6 |
| 08/06/2015 | 589.8 | 593.4 | 588.3 | 590.4 |
| 08/07/2015 | 590.8 | 594 | 586.73 | 587.7 |
| 08/10/2015 | 589.6 | 594.4 | 576.3 | 584.1 |
| 08/11/2015 | 581.4 | 581.8 | 575.47 | 577.4 |
| 08/12/2015 | 574 | 574 | 560 | 563.6 |
| 08/13/2015 | 564 | 568.4 | 560.1 | 561 |
| 08/14/2015 | 562.1 | 563.7 | 555.79 | 558 |
| 08/17/2015 | 560.5 | 561.2 | 553 | 557.6 |
| 08/18/2015 | 555.3 | 558.2 | 553.1 | 556 |
| 08/19/2015 | 551 | 551.33 | 539.97 | 540.6 |
| 08/20/2015 | 537 | 541.1 | 534.3 | 535.2 |
| 08/21/2015 | 529 | 535.4 | 521.2 | 521.2 |
| 08/24/2015 | 508.3 | 514.6 | 482.55 | 487.75 |
| 08/25/2015 | 495 | 511.5 | 493.95 | 507.1 |
| 08/26/2015 | 504 | 506.7 | 495.15 | 496.2 |
| 08/27/2015 | 509.3 | 521.78 | 507.3 | 519.7 |
| 08/28/2015 | 518.8 | 520.3 | 512.2 | 518.7 |
| 09/01/2015 | 515.9 | 517.2 | 495.05 | 499 |
| 09/02/2015 | 501 | 508 | 490.25 | 498.8 |
| 09/03/2015 | 504 | 508.6 | 502.1 | 506.7 |
| 09/04/2015 | 502.5 | 504.2 | 492.4 | 493.5 |
| 09/07/2015 | 497.95 | 499.75 | 492.5 | 494 |
| 09/08/2015 | 497 | 512.3 | 496.1 | 504.2 |
| 09/09/2015 | 517.1 | 522.9 | 516 | 518.9 |
| 09/10/2015 | 513.8 | 522.14 | 502.4 | 505.2 |
| 09/11/2015 | 506.9 | 507.5 | 501.8 | 504.3 |
| 09/14/2015 | 506.1 | 509 | 497.35 | 500.8 |
| 09/15/2015 | 503.4 | 511.5 | 497.05 | 508.8 |
| 09/16/2015 | 513.3 | 517.1 | 512.4 | 513.1 |
| 09/17/2015 | 509.6 | 510.3 | 501.97 | 502.5 |
| 09/18/2015 | 500.2 | 501.14 | 478.35 | 490.65 |
| 09/21/2015 | 493.05 | 499.75 | 492.6 | 495.1 |
| 09/22/2015 | 505.9 | 506.1 | 487.15 | 487.4 |
| 09/23/2015 | 491.9 | 502.95 | 491.8 | 498.75 |
| 09/24/2015 | 501 | 501 | 485.85 | 488.1 |
| 09/25/2015 | 495.6 | 504.7 | 494.5 | 503.6 |
| 09/28/2015 | 502.8 | 502.8 | 488.55 | 488.95 |
| 09/29/2015 | 483.85 | 489.6 | 481.5 | 485.55 |
| 09/30/2015 | 494 | 498.85 | 490.8 | 498.7 |
| 10/01/2015 | 506.9 | 510.2 | 500.4 | 503 |
| 10/02/2015 | 505.6 | 514.2 | 499.96 | 507.7 |
| 10/05/2015 | 515 | 521.9 | 510.7 | 521.3 |
| 10/06/2015 | 518 | 523 | 514.8 | 521.4 |
| 10/07/2015 | 523.4 | 535 | 519.5 | 528.7 |
| 10/08/2015 | 524.4 | 531.6 | 522.2 | 529.5 |
| 10/09/2015 | 531.2 | 535.24 | 525.6 | 532.2 |
| 10/12/2015 | 531.6 | 532.7 | 527.8 | 531.6 |
| 10/13/2015 | 530.5 | 530.5 | 516.1 | 520.5 |
| 10/14/2015 | 518 | 521.9 | 515.6 | 515.6 |
| 10/15/2015 | 519.5 | 520.4 | 514.6 | 519 |
| 10/16/2015 | 522 | 525.3 | 518.6 | 521 |
| 10/19/2015 | 520.2 | 523.2 | 515.3 | 517.3 |
| 10/20/2015 | 517.4 | 519.09 | 513.2 | 515.6 |
| 10/21/2015 | 517.3 | 518.3 | 510.6 | 512.8 |
| 10/22/2015 | 505.4 | 508 | 503.4 | 505.6 |
| 10/23/2015 | 511.2 | 523.1 | 510.5 | 518 |
| 10/26/2015 | 516.2 | 518.6 | 512.8 | 513.1 |
| 10/27/2015 | 514.2 | 516.68 | 511.2 | 511.5 |
| 10/28/2015 | 512.1 | 517.5 | 510.3 | 515.3 |
| 10/29/2015 | 516.5 | 518.4 | 509 | 512.8 |
| 10/30/2015 | 513 | 514.5 | 505.6 | 507.6 |
| 11/02/2015 | 503.2 | 505.6 | 498.75 | 503.5 |
| 11/03/2015 | 502.9 | 505.3 | 498.75 | 504.9 |
| 11/04/2015 | 508 | 523.5 | 507.1 | 519.1 |
| 11/05/2015 | 520.9 | 521.02 | 513 | 516.9 |
| 11/06/2015 | 517.9 | 531.2 | 514.9 | 527.8 |
| 11/09/2015 | 531 | 538.2 | 527.4 | 527.6 |
| 11/10/2015 | 529.6 | 531.4 | 520.4 | 523.4 |
| 11/11/2015 | 523.9 | 529.86 | 519.2 | 523.7 |
| 11/12/2015 | 527.3 | 530.5 | 520.5 | 521 |
| 11/13/2015 | 518.8 | 520.7 | 510.6 | 513.2 |
| 11/16/2015 | 510.7 | 515.7 | 508.2 | 511.3 |
| 11/17/2015 | 517.5 | 520.3 | 515.8 | 519.2 |
| 11/18/2015 | 516 | 524.49 | 516 | 520.8 |
| 11/19/2015 | 522.7 | 528.5 | 521.85 | 525.1 |
| 11/20/2015 | 530 | 532.3 | 523.5 | 531.1 |
| 11/23/2015 | 531.7 | 538.5 | 528.7 | 534.9 |
| 11/24/2015 | 532.4 | 533.2 | 517.68 | 530.1 |
| 11/25/2015 | 531.6 | 535.6 | 530.1 | 533.9 |
| 11/26/2015 | 534 | 541.13 | 531.3 | 540 |
| 11/27/2015 | 532.7 | 537.6 | 531.1 | 534.9 |
| 11/30/2015 | 531.9 | 533.6 | 528.1 | 529.5 |
| 12/01/2015 | 535.4 | 541 | 533.1 | 539 |
| 12/02/2015 | 540.9 | 542.4 | 538.9 | 540.5 |
| 12/03/2015 | 540.5 | 543.4 | 527.2 | 527.2 |
| 12/04/2015 | 526 | 527.3 | 518.8 | 523.3 |
| 12/07/2015 | 527.3 | 527.4 | 520.2 | 521.6 |
| 12/08/2015 | 519.6 | 521.73 | 510.19 | 511.6 |
| 12/09/2015 | 516.3 | 520.2 | 509.91 | 511.6 |
| 12/10/2015 | 512 | 515.6 | 508.8 | 510.8 |
| 12/11/2015 | 509.7 | 511.8 | 498 | 498 |
| 12/14/2015 | 501.6 | 507.6 | 492.3 | 494.15 |
| 12/15/2015 | 500 | 512.8 | 500 | 511.6 |
| 12/16/2015 | 515.1 | 527.2 | 512.85 | 520.8 |
| 12/17/2015 | 531.3 | 536.9 | 522.01 | 531.7 |
| 12/18/2015 | 530.4 | 536.1 | 527.4 | 529.2 |
| 12/21/2015 | 527.7 | 536.4 | 526.99 | 527.1 |
| 12/22/2015 | 531.9 | 532.9 | 525.5 | 529.6 |
| 12/23/2015 | 533.9 | 541.7 | 533.5 | 540.9 |
| 12/24/2015 | 539.6 | 541.9 | 539.2 | 541.3 |
| 12/29/2015 | 543.2 | 544.6 | 538.9 | 544.6 |
| 12/30/2015 | 542 | 542.2 | 534.6 | 537.8 |
| 12/31/2015 | 542.3 | 542.3 | 534.1 | 536.2 |