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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 516.7374
CLOSE 517.0265

Low

LOW 392.37

High

HIGH 679.9
DATEOPENHIGHLOWCLOSE
01/04/2016528530516.7520.4
01/05/2016523.2525.78517522.6
01/06/2016519.2521.23502.97508.3
01/07/2016503.1508.76497.15502
01/08/2016504.8510.5499.1499.1
01/11/2016499.15505.9497.8497.8
01/12/2016500.6508.9498.05505.1
01/13/2016509.6513502.3504.8
01/14/2016502.1506.3493.8502
01/15/2016499.75502.4481.55485.7
01/18/2016486488.3477.05479.7
01/19/2016487.05492.85483.95488.65
01/20/2016479.05479.86461.8465.8
01/21/2016467.45473.7463.2471.2
01/22/2016478.55484.35475.8479.55
01/25/2016482.15483.2470.84473.45
01/26/2016465.3475.6462.5474.5
01/27/2016473.95480.1468.5480.1
01/28/2016480.15488.55475.5477.65
01/29/2016485.2492.3482.75492.3
02/01/2016493.35496.95478.55484.4
02/02/2016483.1484.85465467.6
02/03/2016465467.3444.45449.45
02/04/2016458.9463.15447.8459.5
02/05/2016461.2467.9456.9457.85
02/08/2016457.6460.7436.35438.45
02/09/2016437.45445.4428.8432.5
02/10/2016437445.1432.75441.4
02/11/2016434435.95420.15420.15
02/12/2016425463.32424.95440.4
02/15/2016445.6448.75442.45446.4
02/16/2016449449435.7448.2
02/17/2016448.05457.9446456.95
02/18/2016458.5459.25446.75448.85
02/19/2016449.25455.9444.7449.85
02/22/2016440448.8425.5445.9
02/23/2016446.6454.1440.15441.3
02/24/2016445.5447431.1433.8
02/25/2016440451.3439.85448.8
02/26/2016453.9467.95452.45467.35
02/29/2016460462.2451.05459.65
03/01/2016461.5463.3455.6460.95
03/02/2016466.85476.85466.2471.6
03/03/2016455460.65450.5450.5
03/04/2016454.15456.45450.4453.55
03/07/2016449.6453.2443.4450.35
03/08/2016447.6456443.69448.8
03/09/2016452.1470.25449.65450.25
03/10/2016453.7462.9445.5445.5
03/11/2016454.1455.9448.92451.35
03/14/2016454.4456.8448.96452.55
03/15/2016451.1454.05449.05452.95
03/16/2016455459.2451.9457.2
03/17/2016457.8458.55442.55449.2
03/18/2016445.4453.6445.4448.8
03/21/2016451.55453.85447.25449
03/22/2016447.7450.15443.15447.9
03/23/2016449.45450.95444.45448.1
03/24/2016444444.95437.55438.3
03/29/2016436.85440.75429.7432.5
03/30/2016435.75440.9435.3437.05
03/31/2016435437.35431.65433.9
04/01/2016431.2433.1427.5432
04/04/2016431.55433.7428.5430.7
04/05/2016425425.5415.75417.5
04/06/2016417.75420.6414.5419.9
04/07/2016420421.6413.95416.15
04/08/2016417.4421.15416.8418
04/11/2016419.15422.3416.1418.25
04/12/2016417.75420.3414.48420.1
04/13/2016426.4448.1426.35448.1
04/14/2016449.95453.05443.85451
04/15/2016449.05453.65448.1450.5
04/18/2016444.85449.35440.75448.3
04/19/2016451.8457.6451454.05
04/20/2016453466.5450.55465.4
04/21/2016469.85476.85469.85471.9
04/22/2016470.1470.9463.6466.5
04/25/2016465.3466.64457.15459.55
04/26/2016459.9473.45456.9469.4
04/27/2016467468.95460.05466.6
04/28/2016463.8467.35456.3467.35
04/29/2016458.8462.86452.5452.5
05/03/2016463.65465.9443.65445.05
05/04/2016442.8447.25436.1436.65
05/05/2016439.5441.25435436.55
05/06/2016432.75434424.65431.75
05/09/2016436.4438.1428.95429.85
05/10/2016433437.47429.91433
05/11/2016433433.8426.3431.15
05/12/2016428432.3423.09423.55
05/13/2016422.2431.6420.35430
05/16/2016428.7430.95427.4428.8
05/17/2016432.5437.55431434.6
05/18/2016433436.5429435.5
05/19/2016434.65439.2426.55426.55
05/20/2016428.2437.88425.2429.25
05/23/2016428.1433.35425.25427.25
05/24/2016426.6437.55424.6434.25
05/25/2016442449.2440.2446.4
05/26/2016442.95447.65441.45445.95
05/27/2016444.75449.25444.7448.45
05/31/2016450.85454.58445.05445.05
06/01/2016448449.4441.45444.85
06/02/2016447.35453.55445.6446.15
06/03/2016451.35456.1440444.8
06/06/2016444.9452.1444.1448.35
06/07/2016449.65452.55445.9446.65
06/08/2016447.85448.25442.9446.7
06/09/2016445.4447.8443.2443.55
06/10/2016443.35443.35431.4433.75
06/13/2016430.3436.68429.3430.9
06/14/2016431.7432.7424.2425.4
06/15/2016428.75431.68423.85425.75
06/16/2016421.1428.2419.3426.5
06/17/2016428.6434.75426.15431.2
06/20/2016441.75443435437.35
06/21/2016436442.25432.13439.8
06/22/2016443.2448.85439.85444
06/23/2016445.85454.45443.4454.45
06/24/2016432457.55392.37447.95
06/27/2016448452.85432.15438
06/28/2016446.5449.95442443.6
06/29/2016450.45453.65445.5452.75
06/30/2016452.4465.9449.85465.9
07/01/2016470.5474.95464.95469.85
07/04/2016468471.55461.65463.75
07/05/2016463.05469.15461.35464.75
07/06/2016464.95467.5458.7461.8
07/07/2016466.45468.8463.15464.45
07/08/2016462.8473.25462.55470.8
07/11/2016475.05480.3473.5478.85
07/12/2016474.2478.95473.55476.7
07/13/2016473.65477.45439.73475
07/14/2016480.95482.95474476.7
07/15/2016475.75480.9473.65479.3
07/18/2016482.65486479.74484.8
07/19/2016482.5489.2482.1487.1
07/20/2016493497.35492.65495.15
07/21/2016491495.7489.89492.5
07/22/2016491.75496.29488.8493.6
07/25/2016493494.8489.15489.8
07/26/2016495.45498.5492.45494
07/27/2016497.35499.65494.8497.7
07/28/2016498.8499.3490.35490.9
07/29/2016491.9498.55490.25495.1
08/01/2016495.9496.5488.25489.05
08/02/2016487.9488.85482.05482.8
08/03/2016500.4510491.11504.4
08/04/2016511.3520.7503.85517.3
08/05/2016523532.21518.42530.4
08/08/2016535.6539.8528.72537
08/09/2016538.7543534.27540.8
08/10/2016540.2544.9538.5544.3
08/11/2016540.2545.5537.7545.5
08/12/2016541.3555540.38545
08/15/2016544549.8541.7547.5
08/16/2016543545.5541.17542.5
08/17/2016543.2546541.8542.9
08/18/2016542544.5541.1543.8
08/19/2016540.9543.7539.4543.2
08/22/2016542.7549.42538.2539.5
08/23/2016541.8544.1538.5542.2
08/24/2016539.4544.7537.2541.1
08/25/2016543.6544.6539.68542.5
08/26/2016543.6548.9542546.9
08/30/2016552.9559.2552.8557.5
08/31/2016565.4575554.6564.3
09/01/2016577.5581.96566.8568.1
09/02/2016575.2588.3560.49580.9
09/05/2016580.1582.5577.22581.6
09/06/2016582583.9567.5568.5
09/07/2016568.8572564.9567.3
09/08/2016570580.6567.3573.3
09/09/2016577.5581.05576.5578
09/12/2016571.3571.9562.1565.6
09/13/2016564.7574.46556.5559.3
09/14/2016560.5568.4557.44561.1
09/15/2016562.7572.02561.1572
09/16/2016567.1570.8565566.7
09/19/2016576584.11575.61581.1
09/20/2016581585580583.4
09/21/2016591594.5586.66588.7
09/22/2016580583.58572.4577.3
09/23/2016574.1576.3570.2574.3
09/26/2016575.7576568.2569.2
09/27/2016576.7579.4570.7577.1
09/28/2016573.1580570.3571.6
09/29/2016574.6581.5573.1578.3
09/30/2016571580.5566.7578.7
10/03/2016580.3589.6578.3587.6
10/04/2016590.2601.9585.01596.2
10/05/2016597.3602.9570.95601
10/06/2016601.2606.1600.11602.6
10/07/2016608620.2606.5619.5
10/10/2016620626.3618.4624.8
10/11/2016617.5624.01615.7618.5
10/12/2016616.1622.57613.2616.5
10/13/2016614.6616.5604608.9
10/14/2016613.8621.9608.63619.6
10/17/2016614.6617.94612.1613.6
10/18/2016617.7625614.88622.9
10/19/2016620.7625.44617.7624.7
10/20/2016618.3626614.36621.5
10/21/2016619.1626.6619.1626.4
10/24/2016626.6637.06624624.3
10/25/2016623632.8620.2626.3
10/26/2016624.3625.8619.1622.5
10/27/2016618.8627.5615.19627.5
10/28/2016620.6625.9616.2624.5
10/31/2016619.2622.3616.14616.2
11/01/2016615.5619.97609612.5
11/02/2016607612.43603.4604.2
11/03/2016602607.6596.1597.4
11/04/2016594.8603.93588.3594.8
11/07/2016614.2624.8608.49622.3
11/08/2016614.9621.2612.2620
11/09/2016603.8623599622.3
11/10/2016623.7637.9622.4625.3
11/11/2016627629.8613.6619.9
11/14/2016625637.8618.43634.8
11/15/2016637.8643.8634.29638.3
11/16/2016634636.4627.7628.6
11/17/2016626.1633.6624632
11/18/2016636.9638.5628.2633.8
11/21/2016637.4640.8628.7631.9
11/22/2016637.3641.3635.5638.6
11/23/2016640.2645.6632.8642.6
11/24/2016639.1641.1636.1640.2
11/25/2016638.8642.3638.8641
11/28/2016638.1638.1629.6632.8
11/29/2016630.5634.6626.5631.8
11/30/2016633636.7627.9635.2
12/01/2016628.5637.33621.4630.3
12/02/2016627.1630.8624.4627.1
12/05/2016622.7631.7620626.7
12/06/2016639.1654.7638.5654
12/07/2016663.5679.6654.16679.6
12/08/2016666.5679.9662.95676.1
12/09/2016673.9677.8672.69673.8
12/12/2016663.7664.1649.9651.8
12/13/2016652661.6646.78660.1
12/14/2016658.1665.3656.3659.3
12/15/2016656.5671.2656.2669.3
12/16/2016664.9669.1662.4666.9
12/19/2016660.4660.5653.3658
12/20/2016650.9656.4648.3655
12/21/2016657659.9652.47655.5
12/22/2016652.8655.2646.61655.2
12/23/2016654654.8643.9646.5
12/28/2016647.4655.2647652.9
12/29/2016651.5653.4647650.2
12/30/2016655.1656.9649.4656.9