HSBA.L: HSBC Holdings plc Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 697.8141

CLOSE 697.2676

Low

LOW 596.4

High

HIGH 798.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	766.2	774.9	762.7	765.1
01/03/2018	763.6	766.2	756.9	763.4
01/04/2018	750.3	767.3	750.3	766.1
01/05/2018	763.9	767.3	759.97	763.5
01/08/2018	759.8	762.8	756	758
01/09/2018	763.7	766.45	760.3	766.3
01/10/2018	774.1	795.9	773.5	795.5
01/11/2018	796	798.6	790.5	796
01/12/2018	791.9	793.5	788.2	791.7
01/15/2018	783	787.1	783	784.9
01/16/2018	786	794.6	785	793
01/17/2018	789.2	794.5	787.5	792.8
01/18/2018	791.8	792.1	783.5	788.3
01/19/2018	786.5	789.9	782.1	788.4
01/22/2018	783.4	788.59	782.3	784.5
01/23/2018	785.7	785.7	780.8	785.1
01/24/2018	780.9	783.5	771.5	771.5
01/25/2018	767.6	770.2	764.4	768.4
01/26/2018	769.7	772.6	765.18	770.6
01/29/2018	770.3	772.8	767.3	770.5
01/30/2018	768.2	771.1	758.7	760.6
01/31/2018	758	761	750.7	751.1
02/01/2018	756	759.7	749	750.3
02/02/2018	752.4	753.1	745.2	750.2
02/05/2018	750.9	753.3	742.6	749.8
02/06/2018	731.8	742.6	723.8	727
02/07/2018	733.5	743.6	726.6	739.3
02/08/2018	737	742.5	732.5	733.6
02/09/2018	728.4	738	723.73	731.8
02/12/2018	737.2	738.7	728.5	732.4
02/13/2018	733	738.6	731	734.8
02/14/2018	751	753.1	747.4	750.1
02/15/2018	758.2	761.3	750.9	752.3
02/16/2018	754.7	761.9	754	760.8
02/19/2018	761.1	764.3	760.3	760.5
02/20/2018	749.74	749.74	726.2	737
02/21/2018	743.1	750.7	739	747.3
02/22/2018	734	736.2	725	728.1
02/23/2018	728.4	729.2	722.1	723.4
02/26/2018	723.1	724.7	718.7	721.4
02/27/2018	720.8	723.6	715.1	719.2
02/28/2018	716.5	724	714.3	717.1
03/01/2018	719.8	721.35	716.1	719.8
03/02/2018	712.7	715.7	705	705
03/05/2018	703.9	711.33	698.7	702
03/06/2018	707.8	709.78	700.1	700.1
03/07/2018	697	705.59	696.4	699.4
03/08/2018	700	705.85	698.4	702.8
03/09/2018	704.9	706.3	701.6	705.8
03/12/2018	709.8	711.1	703.8	705.6
03/13/2018	707.7	707.7	696.2	697.8
03/14/2018	697.1	698	690	690.3
03/15/2018	694.8	701	693.2	699.2
03/16/2018	701.3	709.9	700.2	707.3
03/19/2018	708	708	694.2	695.6
03/20/2018	697.8	702.79	697.8	699.1
03/21/2018	700.3	700.3	691.2	694
03/22/2018	686.3	689.8	675.3	677.9
03/23/2018	672.5	673.4	665.2	666.6
03/26/2018	669.4	673.4	662.8	665.2
03/27/2018	671	678.2	670	672
03/28/2018	667	669.7	659.5	669.7
03/29/2018	669.3	673.1	664.9	665.4
04/03/2018	662	667.4	661.3	663.6
04/04/2018	661.5	664.9	650.56	662.1
04/05/2018	673.3	674.3	667.2	673.7
04/06/2018	670.4	673.2	661.7	664.8
04/09/2018	669.3	672.1	664.3	670.3
04/10/2018	673.5	674.92	668.7	673.5
04/11/2018	673.7	679.7	673.3	675.6
04/12/2018	680	681.8	674.4	681.6
04/13/2018	682.9	688.5	681.3	685.2
04/16/2018	679.9	680.9	669.94	671.9
04/17/2018	673.2	677.32	669.7	675.5
04/18/2018	675	678.9	674.3	676.5
04/19/2018	683	691.9	681.4	690.7
04/20/2018	698.1	702.3	696.8	701.2
04/23/2018	701.6	709.6	700.3	707.2
04/24/2018	709.4	713.17	701.3	712
04/25/2018	704.9	713.2	704.2	711.8
04/26/2018	705.6	711.3	704.8	709.9
04/27/2018	710	720.6	709.9	719.6
04/30/2018	725.9	731	724	725.4
05/01/2018	725.4	732	721.5	729.1
05/02/2018	731.7	734.5	727.5	729.8
05/03/2018	730	731.3	720.9	721.3
05/04/2018	710	714.4	696.9	714.4
05/08/2018	712.1	718.2	708	710.6
05/09/2018	710.6	720.4	710.6	719.5
05/10/2018	726	731.7	718.4	731.7
05/11/2018	731.6	738.1	730	735.8
05/14/2018	736.1	737.6	730.8	733
05/15/2018	732.5	741.4	730.9	738.6
05/16/2018	736.1	741.6	734.8	738.8
05/17/2018	726.1	731.1	724.4	729.9
05/18/2018	728.7	736.2	728	732.9
05/21/2018	738	740.9	733.5	738.9
05/22/2018	743	749.9	742.3	745.7
05/23/2018	742.8	746.3	736.4	739.3
05/24/2018	739.5	740.7	728.7	730.2
05/25/2018	736.5	737.1	729.9	732.8
05/29/2018	727.6	731.7	721.6	723.2
05/30/2018	720.9	725.8	715.2	725.8
05/31/2018	727	728.9	718.5	720.6
06/01/2018	728	729.8	720.6	724.8
06/04/2018	730	734.4	724.8	731.3
06/05/2018	730.9	731.9	723.5	723.7
06/06/2018	727	730.1	722.9	728.2
06/07/2018	736.6	736.6	727.1	732
06/08/2018	726.7	733.9	725.6	729.9
06/11/2018	731.9	733.7	722.8	730
06/12/2018	733.3	735.9	729.3	733
06/13/2018	734.5	739.1	731.8	732.8
06/14/2018	726.4	738.9	724.9	734.6
06/15/2018	736.1	739.1	722.3	722.8
06/18/2018	723.2	726.6	721.8	724.7
06/19/2018	718.9	725.4	716.1	723.8
06/20/2018	729	735.2	723.8	726.9
06/21/2018	726.9	726.9	706.9	708.1
06/22/2018	711.9	721.8	711	720.9
06/25/2018	715	716	702.1	702.3
06/26/2018	707	709.5	702.8	708
06/27/2018	707	713.4	700.3	710.4
06/28/2018	705.1	712.7	704.1	709.8
06/29/2018	714.6	717.7	710.7	710.7
07/02/2018	704.3	705.7	698.4	698.8
07/03/2018	701.7	705.1	698.1	704.2
07/04/2018	696.3	701.6	696.2	699
07/05/2018	694.8	706.1	694.8	704.9
07/06/2018	700	702.3	693.5	702.3
07/09/2018	703.5	713.5	700.9	712.6
07/10/2018	712.5	714.7	704.95	707
07/11/2018	702	704.6	697.9	700.4
07/12/2018	705	711	702	709.9
07/13/2018	712.5	716	708	708.3
07/16/2018	711.3	712.1	702.4	706.8
07/17/2018	704.7	710.2	702.19	707.3
07/18/2018	709	717.9	706.4	717.4
07/19/2018	715.8	723.5	715.7	718.1
07/20/2018	716.1	719	710.4	715.1
07/23/2018	711.4	722	710	722
07/24/2018	725.7	736	723.2	731.4
07/25/2018	730.3	731.2	722.1	723.7
07/26/2018	721.8	727.9	720.3	725.2
07/27/2018	727.5	731.6	726.3	727.8
07/30/2018	722.9	727.5	721.9	725.8
07/31/2018	723.9	734.1	723.8	730.5
08/01/2018	727.4	727.4	712.8	714.1
08/02/2018	709.6	711.6	700.5	704.1
08/03/2018	708.1	718.8	707	715.8
08/06/2018	713.1	714.08	706.5	708.6
08/07/2018	711.6	720.4	711.5	716.1
08/08/2018	715	725.5	714.1	725.4
08/09/2018	727.7	727.9	723.7	725.8
08/10/2018	723.1	726.6	718.4	721.3
08/13/2018	720.5	722.7	714.5	716.1
08/14/2018	719	719.44	713.7	715.6
08/15/2018	718.7	718.7	703.7	705.5
08/16/2018	702.5	706.4	698.5	702.9
08/17/2018	699.7	703.1	693.9	696.9
08/20/2018	700	705	697.1	697.1
08/21/2018	695.3	697.17	692.2	692.5
08/22/2018	691	694	689.1	689.3
08/23/2018	689.4	690.1	685.1	688.2
08/24/2018	687.1	688.6	684.3	686.2
08/28/2018	694.2	695.9	685.9	690.6
08/29/2018	693.1	694.6	683.4	684.9
08/30/2018	682.9	683.6	673.7	675
08/31/2018	673	675	668.8	668.9
09/03/2018	670.5	676.6	670.5	674.8
09/04/2018	677.6	681.8	673.3	677.3
09/05/2018	674	676	666.2	670.1
09/06/2018	667.2	669.25	659.6	660.4
09/07/2018	660.7	661.6	650.5	655.1
09/10/2018	655.1	656.9	651.1	653
09/11/2018	651	652	644.5	650.8
09/12/2018	649.7	653.1	647.1	652.2
09/13/2018	656	661.2	653.6	656.2
09/14/2018	659.5	660.3	653.1	658.4
09/17/2018	657.1	658.8	652.6	655.4
09/18/2018	655.5	658	649.7	650.6
09/19/2018	654.6	664.7	653.1	662.2
09/20/2018	659.8	668.3	657.8	665.7
09/21/2018	670	680.6	668.8	680.4
09/24/2018	674.3	680.8	674	676
09/25/2018	676.1	677.9	670.8	675.7
09/26/2018	677.1	681.8	675.4	681.3
09/27/2018	679	683.6	676.3	682
09/28/2018	678.8	679.1	668.1	669.8
10/01/2018	669.1	671.4	663.2	669.6
10/02/2018	663	666.5	660.7	663.5
10/03/2018	666.8	672.3	665.8	669.1
10/04/2018	669.1	678.9	668	671
10/05/2018	673.6	673.6	660.8	660.8
10/08/2018	665.1	667.2	654.5	654.5
10/09/2018	659.5	661.9	653.16	655.7
10/10/2018	659.5	666.2	653.5	653.5
10/11/2018	641.7	641.8	628.9	630.1
10/12/2018	634.3	638.6	628.8	628.9
10/15/2018	628.4	629.9	625	628.3
10/16/2018	627.1	629	619.4	624
10/17/2018	627	627	620.7	624.6
10/18/2018	624.2	627	617.2	618.1
10/19/2018	624.2	624.9	613.77	620.4
10/22/2018	624.8	631.13	621.6	624.1
10/23/2018	614.2	615.5	606.2	606.7
10/24/2018	605.5	609.2	600.3	600.8
10/25/2018	597.4	610.3	596.53	609.4
10/26/2018	604.5	605.8	596.4	605
10/29/2018	633.5	641.7	625.5	633.8
10/30/2018	631.5	639.1	631.3	636.8
10/31/2018	643	649	643	644.9
11/01/2018	640.02	646.54	637.5	638.8
11/02/2018	649.8	652.7	645.5	646.1
11/05/2018	643.9	645	638.1	640.8
11/06/2018	644	644.1	634.2	637
11/07/2018	641.5	642.3	636.5	638.1
11/08/2018	641.9	647.3	639	644.2
11/09/2018	637	637.7	628.1	633.8
11/12/2018	644.3	645.9	634.9	634.9
11/13/2018	640.6	644.9	638	644.5
11/14/2018	643.7	650.42	635.98	644.2
11/15/2018	645.4	657.8	645.1	657.8
11/16/2018	660.4	666	647.6	653.9
11/19/2018	653.8	659.18	650.88	651.4
11/20/2018	647.2	648.9	637.4	642.6
11/21/2018	649.6	661.3	646.9	660.1
11/22/2018	657.9	659	648.6	650.2
11/23/2018	653.5	658.1	651.3	654
11/26/2018	664	675.26	664	673.8
11/27/2018	672.8	678.2	670.5	672.9
11/28/2018	675	678.9	667.1	669.5
11/29/2018	663.2	672.9	663.2	669.2
11/30/2018	670	670	659.8	664.3
12/03/2018	677.7	685.6	675.5	679.9
12/04/2018	682.1	686	672	675.6
12/05/2018	666.9	669.5	659.9	659.9
12/06/2018	654.2	657.9	632	636.4
12/07/2018	639.4	653	635.3	643.8
12/10/2018	640.6	649.3	638.6	638.6
12/11/2018	646	652.3	636.5	644.3
12/12/2018	652.1	660.5	650.6	656.7
12/13/2018	659.5	664.2	654.2	655.9
12/14/2018	650	654.9	646.2	653.5
12/17/2018	653.6	656.1	648.7	648.8
12/18/2018	650.4	656.3	645.7	648.8
12/19/2018	644	654.2	644	652.7
12/20/2018	640.2	654.4	636.8	650.2
12/21/2018	650.9	654.3	645.2	654
12/24/2018	645.7	648.1	640.95	647
12/27/2018	652.4	653.18	634.7	638
12/28/2018	640.8	650.5	639.2	650.2
12/31/2018	640.9	649.9	638.1	646.9

Menu

Create your free account now!

HSBA.L: HSBC Holdings plc Historical Data

2018 Historical Chart

Average

Low

High