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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 706.4032
CLOSE 706.075
Low
LOW 618
High
HIGH 773.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 659.1 | 672.2 | 659 | 665.8 |
| 01/04/2017 | 668.4 | 670.1 | 664 | 670.1 |
| 01/05/2017 | 667 | 672.8 | 658 | 661.5 |
| 01/06/2017 | 665.7 | 669.45 | 659.6 | 669 |
| 01/09/2017 | 672.3 | 674.41 | 667.47 | 668.9 |
| 01/10/2017 | 671.1 | 674.3 | 663.74 | 671.4 |
| 01/11/2017 | 675 | 678.8 | 673.9 | 675.4 |
| 01/12/2017 | 671.5 | 674 | 669.4 | 673.2 |
| 01/13/2017 | 674.4 | 681.3 | 671.33 | 678 |
| 01/16/2017 | 675 | 681 | 668.71 | 680.3 |
| 01/17/2017 | 680 | 684.1 | 666.9 | 666.9 |
| 01/18/2017 | 675 | 692.48 | 672.09 | 678.8 |
| 01/19/2017 | 683.9 | 684.9 | 674.8 | 679.3 |
| 01/20/2017 | 676.4 | 681.9 | 673.8 | 678.4 |
| 01/23/2017 | 670 | 671 | 664.6 | 670.1 |
| 01/24/2017 | 668.8 | 677.3 | 668 | 672.8 |
| 01/25/2017 | 675.1 | 682 | 661.81 | 677.8 |
| 01/26/2017 | 680.3 | 684.8 | 679.8 | 683.9 |
| 01/27/2017 | 685 | 687.6 | 680.7 | 687.6 |
| 01/30/2017 | 683 | 684.9 | 678.6 | 680 |
| 01/31/2017 | 681.9 | 688.92 | 676.34 | 676.4 |
| 02/01/2017 | 682 | 686.1 | 676.6 | 676.8 |
| 02/02/2017 | 674.1 | 686.8 | 672.5 | 676.9 |
| 02/03/2017 | 679.5 | 687.53 | 674.5 | 685.2 |
| 02/06/2017 | 684.4 | 689 | 679.01 | 686.5 |
| 02/07/2017 | 686.5 | 692.05 | 685.3 | 686.2 |
| 02/08/2017 | 685.7 | 686.9 | 673.6 | 679.9 |
| 02/09/2017 | 681.2 | 689.5 | 680 | 689.3 |
| 02/10/2017 | 690.1 | 698.88 | 685.8 | 686.9 |
| 02/13/2017 | 686.3 | 692 | 682.65 | 688.1 |
| 02/14/2017 | 689.5 | 698.3 | 688.3 | 697.2 |
| 02/15/2017 | 698.4 | 707.6 | 698.4 | 705.8 |
| 02/16/2017 | 705 | 712.87 | 702.2 | 704.8 |
| 02/17/2017 | 704.8 | 707.71 | 700.3 | 707.5 |
| 02/20/2017 | 712 | 715.2 | 711.3 | 712.3 |
| 02/21/2017 | 678 | 712.51 | 660.3 | 665.7 |
| 02/22/2017 | 673.8 | 681.33 | 665.9 | 679.7 |
| 02/23/2017 | 662 | 679.7 | 652.37 | 652.8 |
| 02/24/2017 | 650.6 | 655.1 | 645.7 | 650.3 |
| 02/27/2017 | 650.1 | 657.8 | 646 | 646 |
| 02/28/2017 | 650.5 | 650.5 | 644.97 | 646.5 |
| 03/01/2017 | 655.5 | 666 | 652.47 | 662.4 |
| 03/02/2017 | 666 | 669.8 | 663.73 | 664 |
| 03/03/2017 | 664.5 | 674 | 661.9 | 667.8 |
| 03/06/2017 | 665.9 | 667.7 | 662.5 | 665.2 |
| 03/07/2017 | 668.7 | 672.95 | 664.8 | 665.2 |
| 03/08/2017 | 666.1 | 672.04 | 664.2 | 667.7 |
| 03/09/2017 | 663.9 | 669.6 | 663.6 | 667.6 |
| 03/10/2017 | 666.7 | 669.7 | 664.5 | 666.7 |
| 03/13/2017 | 678.2 | 678.5 | 660.38 | 672.1 |
| 03/14/2017 | 674.8 | 674.8 | 668.1 | 670 |
| 03/15/2017 | 669 | 673.51 | 666.9 | 670.8 |
| 03/16/2017 | 674.3 | 674.5 | 667.4 | 668.6 |
| 03/17/2017 | 665.5 | 670.7 | 659.1 | 659.1 |
| 03/20/2017 | 659 | 660.68 | 654.2 | 659.1 |
| 03/21/2017 | 662.6 | 663.5 | 653.5 | 655 |
| 03/22/2017 | 652.6 | 652.6 | 645.03 | 647.5 |
| 03/23/2017 | 649.9 | 649.9 | 645.7 | 647.2 |
| 03/24/2017 | 649 | 651.7 | 648.2 | 648.3 |
| 03/27/2017 | 644.5 | 647.1 | 640.6 | 646.4 |
| 03/28/2017 | 649 | 656.4 | 646.4 | 655.3 |
| 03/29/2017 | 658.5 | 674.51 | 651.7 | 656.4 |
| 03/30/2017 | 656.5 | 660.13 | 652.3 | 656 |
| 03/31/2017 | 655.7 | 657.2 | 650.9 | 650.9 |
| 04/03/2017 | 650.3 | 651.8 | 646.1 | 646.6 |
| 04/04/2017 | 647 | 652.7 | 646.6 | 649.4 |
| 04/05/2017 | 650 | 659.6 | 648.5 | 654.6 |
| 04/06/2017 | 650.2 | 655.35 | 648.4 | 651.8 |
| 04/07/2017 | 650.6 | 657.3 | 649.3 | 654.4 |
| 04/10/2017 | 657.4 | 661.2 | 655.5 | 656.8 |
| 04/11/2017 | 655 | 663.6 | 654.3 | 657.7 |
| 04/12/2017 | 657.6 | 663.1 | 655.2 | 655.3 |
| 04/13/2017 | 653.4 | 653.5 | 641.5 | 643.9 |
| 04/18/2017 | 645 | 645 | 625.6 | 626.2 |
| 04/19/2017 | 624.7 | 625 | 618 | 620.8 |
| 04/20/2017 | 622.9 | 624.7 | 619.5 | 622.4 |
| 04/21/2017 | 624.2 | 628.7 | 621.54 | 624 |
| 04/24/2017 | 637 | 640 | 632.5 | 638.3 |
| 04/25/2017 | 640 | 644.4 | 640 | 642.5 |
| 04/26/2017 | 643.4 | 644.6 | 640.5 | 642.1 |
| 04/27/2017 | 642.6 | 644.6 | 639.9 | 640.7 |
| 04/28/2017 | 641.9 | 650.9 | 635.67 | 636.5 |
| 05/02/2017 | 642.7 | 643.2 | 638.1 | 639.9 |
| 05/03/2017 | 638.6 | 645.3 | 637.03 | 645.2 |
| 05/04/2017 | 664.6 | 672.5 | 656.5 | 663.8 |
| 05/05/2017 | 662 | 663.9 | 656 | 658.6 |
| 05/08/2017 | 662.9 | 664.11 | 658.9 | 660.6 |
| 05/09/2017 | 663 | 669.2 | 662.5 | 664.9 |
| 05/10/2017 | 664.6 | 673.4 | 663.8 | 670.9 |
| 05/11/2017 | 674.3 | 678.9 | 672.6 | 678 |
| 05/12/2017 | 677.1 | 681.3 | 677.1 | 678.1 |
| 05/15/2017 | 682.8 | 687.16 | 679.68 | 685.2 |
| 05/16/2017 | 685.2 | 691 | 684.1 | 687.3 |
| 05/17/2017 | 682 | 685 | 674.9 | 678.3 |
| 05/18/2017 | 669.4 | 671.2 | 658.6 | 664.2 |
| 05/19/2017 | 666.9 | 667.5 | 663.3 | 665.5 |
| 05/22/2017 | 670.7 | 672.4 | 665.9 | 666.6 |
| 05/23/2017 | 665 | 671.9 | 665 | 666.9 |
| 05/24/2017 | 667 | 671.5 | 666.1 | 667.3 |
| 05/25/2017 | 669 | 672.2 | 667.3 | 669 |
| 05/26/2017 | 670.5 | 676.8 | 668.8 | 675 |
| 05/30/2017 | 670 | 678 | 669 | 675.2 |
| 05/31/2017 | 677.5 | 684.9 | 675.33 | 675.6 |
| 06/01/2017 | 679.7 | 681.9 | 674.9 | 676.9 |
| 06/02/2017 | 681.9 | 688.1 | 678 | 678.4 |
| 06/05/2017 | 679.3 | 682.5 | 678 | 681.4 |
| 06/06/2017 | 683 | 688.4 | 682.4 | 686.6 |
| 06/07/2017 | 685.3 | 688.53 | 681.1 | 681.9 |
| 06/08/2017 | 683.2 | 688.32 | 682.6 | 684.9 |
| 06/09/2017 | 690 | 698.6 | 688.4 | 695.7 |
| 06/12/2017 | 689.9 | 693.1 | 686.5 | 691.6 |
| 06/13/2017 | 692.7 | 695.5 | 685.8 | 688.2 |
| 06/14/2017 | 688 | 694.09 | 680.63 | 680.7 |
| 06/15/2017 | 683.5 | 689.2 | 681.63 | 686.7 |
| 06/16/2017 | 688.6 | 690 | 684.1 | 687.2 |
| 06/19/2017 | 692 | 694 | 688 | 691.6 |
| 06/20/2017 | 692 | 693.2 | 687.6 | 688.3 |
| 06/21/2017 | 690 | 691.2 | 684.9 | 687.4 |
| 06/22/2017 | 686.5 | 686.6 | 682 | 683.8 |
| 06/23/2017 | 682.6 | 684.5 | 680 | 680.7 |
| 06/26/2017 | 682.8 | 693.5 | 682.4 | 688.9 |
| 06/27/2017 | 689.2 | 690.4 | 685.1 | 689.9 |
| 06/28/2017 | 687.2 | 690.7 | 682.5 | 686.4 |
| 06/29/2017 | 708.3 | 725.5 | 708.2 | 715.5 |
| 06/30/2017 | 720 | 722.4 | 710.3 | 711.7 |
| 07/03/2017 | 724.4 | 730.1 | 720.6 | 729.8 |
| 07/04/2017 | 722.6 | 726.7 | 721.1 | 721.7 |
| 07/05/2017 | 731 | 732.1 | 723.5 | 727 |
| 07/06/2017 | 727.7 | 729.9 | 721.3 | 728.2 |
| 07/07/2017 | 725.3 | 728.5 | 721.8 | 728.2 |
| 07/10/2017 | 737.6 | 741.8 | 736.4 | 738.3 |
| 07/11/2017 | 747.5 | 748.6 | 740.2 | 742.6 |
| 07/12/2017 | 745.4 | 748.9 | 741.3 | 745.4 |
| 07/13/2017 | 745.7 | 747 | 741 | 744 |
| 07/14/2017 | 742.5 | 743.2 | 730.7 | 733.9 |
| 07/17/2017 | 735.9 | 741.2 | 733.5 | 737 |
| 07/18/2017 | 734.2 | 740.9 | 732.6 | 733.9 |
| 07/19/2017 | 735.2 | 738.8 | 733.3 | 738.8 |
| 07/20/2017 | 739.6 | 745.1 | 737.6 | 740.5 |
| 07/21/2017 | 737.5 | 743.2 | 732.7 | 735.1 |
| 07/24/2017 | 737.5 | 739 | 734 | 737.2 |
| 07/25/2017 | 740.6 | 758.4 | 740.5 | 756.3 |
| 07/26/2017 | 756 | 756.6 | 750.5 | 753.7 |
| 07/27/2017 | 749.7 | 756.3 | 746.7 | 754 |
| 07/28/2017 | 748.8 | 750.9 | 741 | 743.6 |
| 07/31/2017 | 767.5 | 772 | 754.6 | 757 |
| 08/01/2017 | 763.5 | 770.7 | 759.9 | 764.8 |
| 08/02/2017 | 769.5 | 770 | 760.2 | 764.6 |
| 08/03/2017 | 755.9 | 763.8 | 753 | 761.2 |
| 08/04/2017 | 759 | 770.9 | 758 | 769 |
| 08/07/2017 | 769 | 769.8 | 765.4 | 766.4 |
| 08/08/2017 | 764.5 | 769.5 | 762 | 769.5 |
| 08/09/2017 | 766 | 766 | 759.1 | 764.2 |
| 08/10/2017 | 753.8 | 756.4 | 745.6 | 749.4 |
| 08/11/2017 | 737.8 | 742.8 | 734.5 | 736.8 |
| 08/14/2017 | 740.6 | 746.7 | 738.7 | 743.1 |
| 08/15/2017 | 746.6 | 747.6 | 741.6 | 744.5 |
| 08/16/2017 | 746 | 749.7 | 745.2 | 748 |
| 08/17/2017 | 742.7 | 742.9 | 735.9 | 738 |
| 08/18/2017 | 732.9 | 736.3 | 730 | 736.2 |
| 08/21/2017 | 731.5 | 735.4 | 730.1 | 733.9 |
| 08/22/2017 | 738.9 | 742.7 | 738.1 | 741.6 |
| 08/23/2017 | 740 | 746 | 738.1 | 740.9 |
| 08/24/2017 | 742 | 746.6 | 740.8 | 742.5 |
| 08/25/2017 | 745.6 | 748.5 | 742.8 | 742.8 |
| 08/29/2017 | 737.5 | 745.1 | 734.1 | 742.6 |
| 08/30/2017 | 748 | 753.4 | 748 | 749.1 |
| 08/31/2017 | 752.9 | 757.3 | 750 | 750.5 |
| 09/01/2017 | 751 | 752.6 | 748.2 | 749.7 |
| 09/04/2017 | 744.3 | 748.8 | 742.9 | 745 |
| 09/05/2017 | 745.9 | 748.2 | 733 | 734.1 |
| 09/06/2017 | 730.6 | 731.5 | 724.1 | 728.9 |
| 09/07/2017 | 728.4 | 731.1 | 722.1 | 723.8 |
| 09/08/2017 | 722.7 | 731.3 | 721.5 | 729.4 |
| 09/11/2017 | 732.3 | 735.6 | 729.1 | 735.6 |
| 09/12/2017 | 736.1 | 738.7 | 732.6 | 736.2 |
| 09/13/2017 | 729.4 | 735.5 | 725.3 | 732.1 |
| 09/14/2017 | 731.8 | 734.8 | 719.4 | 720.8 |
| 09/15/2017 | 720 | 720.8 | 705.2 | 708 |
| 09/18/2017 | 715.8 | 719.4 | 713.8 | 718.7 |
| 09/19/2017 | 725.8 | 727.4 | 722.3 | 727 |
| 09/20/2017 | 726 | 727.4 | 720.1 | 723 |
| 09/21/2017 | 726.1 | 732.4 | 721.6 | 721.6 |
| 09/22/2017 | 718.1 | 727.1 | 715 | 727.1 |
| 09/25/2017 | 721.8 | 725 | 719.6 | 721.2 |
| 09/26/2017 | 719.5 | 724.7 | 718.2 | 719.3 |
| 09/27/2017 | 724.1 | 735 | 724.1 | 730 |
| 09/28/2017 | 733.9 | 737 | 725.9 | 731.8 |
| 09/29/2017 | 729.9 | 741.5 | 729.1 | 737.1 |
| 10/02/2017 | 736.6 | 740.9 | 735.2 | 739.7 |
| 10/03/2017 | 742.2 | 747.5 | 741 | 747.4 |
| 10/04/2017 | 748.9 | 753.3 | 745.3 | 749 |
| 10/05/2017 | 748.1 | 756 | 745.7 | 755.3 |
| 10/06/2017 | 756 | 758.3 | 752.3 | 756.9 |
| 10/09/2017 | 756.7 | 759.2 | 753.9 | 755.6 |
| 10/10/2017 | 768.5 | 769.9 | 760.5 | 763.4 |
| 10/11/2017 | 765 | 765.3 | 754.3 | 758.4 |
| 10/12/2017 | 752.5 | 752.5 | 746.6 | 747 |
| 10/13/2017 | 741.3 | 746.6 | 739 | 739 |
| 10/16/2017 | 742.2 | 745.2 | 739.4 | 743.9 |
| 10/17/2017 | 744.7 | 747.77 | 742.1 | 743.5 |
| 10/18/2017 | 747 | 750.3 | 743.12 | 748.3 |
| 10/19/2017 | 744 | 746.5 | 738.1 | 742.9 |
| 10/20/2017 | 748.2 | 750.7 | 744 | 748.6 |
| 10/23/2017 | 745.7 | 746.5 | 743 | 743.5 |
| 10/24/2017 | 740.7 | 755.2 | 739 | 746.8 |
| 10/25/2017 | 747.7 | 751.5 | 740.54 | 741.9 |
| 10/26/2017 | 744.4 | 749.35 | 740.7 | 746.9 |
| 10/27/2017 | 753.5 | 753.7 | 744.46 | 748.3 |
| 10/30/2017 | 751 | 754.81 | 735 | 737 |
| 10/31/2017 | 737 | 745.03 | 733 | 734.3 |
| 11/01/2017 | 739.7 | 741.08 | 731.3 | 732.7 |
| 11/02/2017 | 732 | 739.69 | 727.65 | 737.2 |
| 11/03/2017 | 741.4 | 741.4 | 736.8 | 738.1 |
| 11/06/2017 | 735.6 | 739.05 | 731.8 | 732.9 |
| 11/07/2017 | 738 | 738 | 731.3 | 732.9 |
| 11/08/2017 | 732.9 | 739.2 | 731.1 | 738.1 |
| 11/09/2017 | 737 | 747.2 | 737 | 742.3 |
| 11/10/2017 | 741.2 | 743.7 | 737.7 | 741.3 |
| 11/13/2017 | 740 | 740.6 | 732.9 | 734.1 |
| 11/14/2017 | 733.7 | 737.51 | 730.11 | 736 |
| 11/15/2017 | 732.5 | 735.8 | 728.6 | 735.5 |
| 11/16/2017 | 734.6 | 736.9 | 730 | 732.4 |
| 11/17/2017 | 727.4 | 733.1 | 726.31 | 731.6 |
| 11/20/2017 | 727.9 | 731 | 724.9 | 729.5 |
| 11/21/2017 | 728 | 732.1 | 724.8 | 729.6 |
| 11/22/2017 | 741.7 | 743 | 737.8 | 738.8 |
| 11/23/2017 | 733.5 | 746.23 | 731.2 | 731.8 |
| 11/24/2017 | 733.2 | 736.9 | 732.31 | 735.7 |
| 11/27/2017 | 738.6 | 740.47 | 735.2 | 735.6 |
| 11/28/2017 | 739.6 | 746.9 | 738.2 | 745.3 |
| 11/29/2017 | 745.3 | 747.2 | 740.2 | 743.2 |
| 11/30/2017 | 740.2 | 747.8 | 734 | 734 |
| 12/01/2017 | 734.3 | 743.09 | 729.3 | 729.8 |
| 12/04/2017 | 737.9 | 740.77 | 731.03 | 732.9 |
| 12/05/2017 | 737 | 739.66 | 730.2 | 731.6 |
| 12/06/2017 | 727.1 | 728.3 | 724.3 | 724.9 |
| 12/07/2017 | 729.8 | 729.8 | 722.1 | 725.7 |
| 12/08/2017 | 728.2 | 736.35 | 725.6 | 733.2 |
| 12/11/2017 | 746.8 | 751.78 | 745.4 | 751.7 |
| 12/12/2017 | 753.5 | 757.1 | 746.6 | 757.1 |
| 12/13/2017 | 766.5 | 773.2 | 747.33 | 768.8 |
| 12/14/2017 | 760.3 | 760.8 | 756.5 | 756.5 |
| 12/15/2017 | 750 | 770.05 | 748.8 | 751.5 |
| 12/18/2017 | 755.1 | 758 | 750.6 | 756.1 |
| 12/19/2017 | 756.6 | 760.23 | 753.9 | 756.3 |
| 12/20/2017 | 756.3 | 761.8 | 752.9 | 758.3 |
| 12/21/2017 | 760.4 | 767.37 | 757.23 | 765.8 |
| 12/22/2017 | 764.1 | 766.7 | 761.45 | 761.6 |
| 12/27/2017 | 764.4 | 764.9 | 760.4 | 763.6 |
| 12/28/2017 | 763 | 764.3 | 760.2 | 762.4 |
| 12/29/2017 | 762 | 766.9 | 760 | 766.9 |