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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 627.3814
CLOSE 627.2292
Low
LOW 552.3
High
HIGH 687.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 636.4 | 648.5 | 630.1 | 646.6 |
| 01/03/2019 | 643.5 | 647.5 | 639.3 | 641.4 |
| 01/04/2019 | 649.2 | 658.2 | 644.8 | 656.5 |
| 01/07/2019 | 650 | 650.3 | 639.3 | 642.1 |
| 01/08/2019 | 644.9 | 654.1 | 643.3 | 649.1 |
| 01/09/2019 | 652.4 | 654.2 | 644.8 | 646.1 |
| 01/10/2019 | 644.6 | 653.1 | 644 | 651.4 |
| 01/11/2019 | 651.5 | 656.2 | 645.2 | 647.6 |
| 01/14/2019 | 640.3 | 643.4 | 636.9 | 639.4 |
| 01/15/2019 | 641.7 | 645.6 | 636.9 | 641.8 |
| 01/16/2019 | 645.9 | 649.5 | 641.3 | 647.2 |
| 01/17/2019 | 642.7 | 646.5 | 637.2 | 638.9 |
| 01/18/2019 | 644 | 652.8 | 642 | 651.8 |
| 01/21/2019 | 648 | 652.3 | 646.5 | 650 |
| 01/22/2019 | 643.3 | 645.7 | 639 | 641.3 |
| 01/23/2019 | 638.9 | 641.7 | 633.8 | 639 |
| 01/24/2019 | 638.7 | 639.8 | 631.1 | 633.1 |
| 01/25/2019 | 639.4 | 640.5 | 634.8 | 638 |
| 01/28/2019 | 637.6 | 639 | 630.2 | 631.1 |
| 01/29/2019 | 639.1 | 644.9 | 636.7 | 642.1 |
| 01/30/2019 | 644 | 655 | 642.7 | 651.9 |
| 01/31/2019 | 647.8 | 648.8 | 636.3 | 638.9 |
| 02/01/2019 | 641.4 | 644.6 | 634.2 | 639 |
| 02/04/2019 | 638.2 | 641.3 | 636.8 | 640.1 |
| 02/05/2019 | 639.5 | 654.2 | 637.7 | 653.5 |
| 02/06/2019 | 650.6 | 656 | 647.7 | 650.6 |
| 02/07/2019 | 648.1 | 653.1 | 641.5 | 641.5 |
| 02/08/2019 | 645.3 | 648.5 | 640.7 | 641.9 |
| 02/11/2019 | 650 | 654.6 | 647.8 | 650.5 |
| 02/12/2019 | 655.2 | 658.1 | 651.7 | 653.6 |
| 02/13/2019 | 660.2 | 662.5 | 656.4 | 658.9 |
| 02/14/2019 | 664 | 665.6 | 659.1 | 660.9 |
| 02/15/2019 | 658.9 | 670 | 657.5 | 665.9 |
| 02/18/2019 | 665.2 | 667 | 660.6 | 663.7 |
| 02/19/2019 | 647 | 651.59 | 631.2 | 637.1 |
| 02/20/2019 | 641.2 | 649 | 641.2 | 643.4 |
| 02/21/2019 | 635.5 | 637.1 | 623.1 | 623.1 |
| 02/22/2019 | 630.2 | 630.4 | 621.6 | 623.5 |
| 02/25/2019 | 624 | 625.6 | 619.35 | 621.6 |
| 02/26/2019 | 619.8 | 619.8 | 609.9 | 614.4 |
| 02/27/2019 | 614.4 | 617.8 | 611 | 616.6 |
| 02/28/2019 | 615.3 | 619 | 611.2 | 612.9 |
| 03/01/2019 | 616 | 617.1 | 612 | 614.1 |
| 03/04/2019 | 617.5 | 619.1 | 615.5 | 618 |
| 03/05/2019 | 619.6 | 624.8 | 618.9 | 623.4 |
| 03/06/2019 | 625.2 | 627.3 | 623 | 623.2 |
| 03/07/2019 | 625.7 | 628.4 | 621.2 | 624.2 |
| 03/08/2019 | 622.3 | 626.5 | 620.8 | 624 |
| 03/11/2019 | 628 | 630 | 624.5 | 624.5 |
| 03/12/2019 | 624.8 | 630.03 | 619.3 | 626.5 |
| 03/13/2019 | 623.9 | 623.9 | 619.1 | 620.1 |
| 03/14/2019 | 618.9 | 622.8 | 617.6 | 620.4 |
| 03/15/2019 | 625.5 | 625.5 | 619 | 621.6 |
| 03/18/2019 | 623.9 | 626.6 | 621.9 | 626.6 |
| 03/19/2019 | 625.4 | 626.9 | 623.15 | 623.6 |
| 03/20/2019 | 625.9 | 627.5 | 623.6 | 623.9 |
| 03/21/2019 | 625 | 631.1 | 624.7 | 630 |
| 03/22/2019 | 628.8 | 629.9 | 612.1 | 613 |
| 03/25/2019 | 614.2 | 619.5 | 611.9 | 614.2 |
| 03/26/2019 | 615.1 | 617 | 612 | 612.4 |
| 03/27/2019 | 615.7 | 616.1 | 609 | 613.1 |
| 03/28/2019 | 615.6 | 620.4 | 612.7 | 617.8 |
| 03/29/2019 | 623.5 | 625.7 | 619.5 | 623.3 |
| 04/01/2019 | 626.8 | 636.5 | 626.8 | 635.8 |
| 04/02/2019 | 635.9 | 648.9 | 635.6 | 645.9 |
| 04/03/2019 | 644 | 650.7 | 641.9 | 648.9 |
| 04/04/2019 | 643.9 | 648.8 | 639.7 | 648.6 |
| 04/05/2019 | 648.3 | 656 | 648.3 | 653.1 |
| 04/08/2019 | 653 | 653 | 649.1 | 652.2 |
| 04/09/2019 | 651.5 | 659.75 | 650 | 655.3 |
| 04/10/2019 | 654.8 | 656.3 | 649.83 | 652.7 |
| 04/11/2019 | 650 | 654.5 | 647.85 | 651.4 |
| 04/12/2019 | 651.7 | 662.1 | 650.7 | 658.7 |
| 04/15/2019 | 657.9 | 659 | 653.7 | 655.9 |
| 04/16/2019 | 657.5 | 664.8 | 655.2 | 662.8 |
| 04/17/2019 | 661.9 | 669.3 | 661 | 665.3 |
| 04/18/2019 | 663.1 | 667.7 | 662 | 666.5 |
| 04/23/2019 | 665 | 668.8 | 663.9 | 667.6 |
| 04/24/2019 | 666 | 667 | 660.1 | 662.7 |
| 04/25/2019 | 662.3 | 663 | 658 | 661.9 |
| 04/26/2019 | 664.2 | 668.8 | 659.75 | 665.4 |
| 04/29/2019 | 665.3 | 671.4 | 661.5 | 669.5 |
| 04/30/2019 | 666 | 668.9 | 662.8 | 667.1 |
| 05/01/2019 | 667 | 670.05 | 663.7 | 664.9 |
| 05/02/2019 | 665 | 670.7 | 662.54 | 667.7 |
| 05/03/2019 | 683 | 687.7 | 679.1 | 680.6 |
| 05/07/2019 | 667.9 | 670.4 | 659.5 | 662.2 |
| 05/08/2019 | 660.5 | 661.8 | 654.8 | 659 |
| 05/09/2019 | 653 | 653.5 | 648.3 | 651.9 |
| 05/10/2019 | 656 | 659.7 | 650.3 | 652 |
| 05/13/2019 | 655.8 | 656.3 | 647.2 | 650 |
| 05/14/2019 | 652.3 | 654.5 | 649.8 | 653.6 |
| 05/15/2019 | 658 | 663.3 | 656.6 | 663.3 |
| 05/16/2019 | 656.6 | 662.2 | 654.8 | 661 |
| 05/17/2019 | 655 | 658.4 | 650.6 | 654.7 |
| 05/20/2019 | 652.8 | 654.6 | 645.1 | 650.1 |
| 05/21/2019 | 655.1 | 656.5 | 651.5 | 652.5 |
| 05/22/2019 | 656.3 | 662.2 | 655 | 657.5 |
| 05/23/2019 | 658.3 | 661.1 | 654.5 | 659.3 |
| 05/24/2019 | 660.6 | 663.2 | 656.6 | 659.4 |
| 05/28/2019 | 659.4 | 660.2 | 654.4 | 658.5 |
| 05/29/2019 | 655 | 656.6 | 649.3 | 655.5 |
| 05/30/2019 | 653.4 | 655.8 | 651.1 | 653.6 |
| 05/31/2019 | 649 | 650.6 | 642.95 | 645.1 |
| 06/03/2019 | 641 | 646.9 | 638 | 646.9 |
| 06/04/2019 | 641 | 648.8 | 641 | 647.7 |
| 06/05/2019 | 645.9 | 647.45 | 641.8 | 646.3 |
| 06/06/2019 | 646 | 649 | 642 | 644.1 |
| 06/07/2019 | 645.5 | 651.8 | 645.2 | 650.9 |
| 06/10/2019 | 652 | 658.4 | 651.5 | 658.4 |
| 06/11/2019 | 658.3 | 660.05 | 655.9 | 655.9 |
| 06/12/2019 | 651 | 651.8 | 647.3 | 648.9 |
| 06/13/2019 | 646.4 | 651.7 | 644.7 | 647.9 |
| 06/14/2019 | 644.1 | 646.3 | 640.9 | 645.6 |
| 06/17/2019 | 650.4 | 652.7 | 648.7 | 651.1 |
| 06/18/2019 | 652.6 | 659.9 | 650.4 | 657.6 |
| 06/19/2019 | 659.7 | 661.9 | 657.2 | 657.3 |
| 06/20/2019 | 656 | 657 | 652.1 | 654 |
| 06/21/2019 | 652.6 | 653.9 | 646 | 649.6 |
| 06/24/2019 | 647.4 | 649 | 644.3 | 645.8 |
| 06/25/2019 | 641.8 | 647.8 | 641 | 647.8 |
| 06/26/2019 | 646.6 | 653.6 | 646.1 | 649.7 |
| 06/27/2019 | 655.4 | 656.1 | 651.5 | 654.8 |
| 06/28/2019 | 652.4 | 659.1 | 652.4 | 656.9 |
| 07/01/2019 | 660 | 665.8 | 660 | 661.8 |
| 07/02/2019 | 665.9 | 669.7 | 661.3 | 668.9 |
| 07/03/2019 | 668.8 | 671.5 | 667.4 | 671.5 |
| 07/04/2019 | 669 | 673.7 | 669 | 671.6 |
| 07/05/2019 | 670.6 | 674.8 | 668.7 | 672.5 |
| 07/08/2019 | 665.4 | 669.1 | 664.6 | 668.5 |
| 07/09/2019 | 666.9 | 672.3 | 665.7 | 670.7 |
| 07/10/2019 | 670 | 670.3 | 666.2 | 666.7 |
| 07/11/2019 | 667 | 667.72 | 662.7 | 664.5 |
| 07/12/2019 | 664.5 | 667.4 | 662.7 | 663.4 |
| 07/15/2019 | 661.9 | 668.3 | 659.2 | 667.2 |
| 07/16/2019 | 668.2 | 673.3 | 665.9 | 670.5 |
| 07/17/2019 | 670.4 | 671.7 | 662.4 | 664.3 |
| 07/18/2019 | 663.7 | 666.3 | 660.6 | 661.4 |
| 07/19/2019 | 664.6 | 666.3 | 658.2 | 662.7 |
| 07/22/2019 | 662.8 | 667.8 | 660.6 | 662.6 |
| 07/23/2019 | 666.8 | 673.7 | 665.8 | 670.9 |
| 07/24/2019 | 668.9 | 669.55 | 655.8 | 656.4 |
| 07/25/2019 | 660.7 | 663.4 | 653.2 | 655.1 |
| 07/26/2019 | 659 | 664.7 | 658.3 | 662.4 |
| 07/29/2019 | 658.8 | 669.1 | 657.3 | 666.4 |
| 07/30/2019 | 670 | 671.4 | 661.75 | 664.8 |
| 07/31/2019 | 666.7 | 666.7 | 655.7 | 656.7 |
| 08/01/2019 | 663.4 | 669.5 | 661.5 | 666 |
| 08/02/2019 | 658.1 | 659 | 644.3 | 646.1 |
| 08/05/2019 | 634.6 | 647.6 | 624.7 | 626.8 |
| 08/06/2019 | 630.9 | 638.1 | 627.1 | 627.9 |
| 08/07/2019 | 629.8 | 635.7 | 624.2 | 627.4 |
| 08/08/2019 | 632.4 | 634.3 | 626.5 | 634.3 |
| 08/09/2019 | 630 | 631.4 | 622 | 622 |
| 08/12/2019 | 629.5 | 630 | 605.8 | 611 |
| 08/13/2019 | 607.2 | 617.4 | 606.1 | 614.3 |
| 08/14/2019 | 612.8 | 615.2 | 600.5 | 602.2 |
| 08/15/2019 | 597.5 | 599.1 | 588.7 | 591.3 |
| 08/16/2019 | 593 | 598.4 | 590.3 | 597.2 |
| 08/19/2019 | 606.1 | 610.2 | 603.7 | 603.7 |
| 08/20/2019 | 601.7 | 605.3 | 596.5 | 596.9 |
| 08/21/2019 | 597.6 | 604.1 | 597.6 | 598.3 |
| 08/22/2019 | 596 | 600 | 590.2 | 593.7 |
| 08/23/2019 | 596 | 596.9 | 586.4 | 586.4 |
| 08/27/2019 | 583.8 | 585.9 | 580.9 | 580.9 |
| 08/28/2019 | 581.2 | 585.7 | 578.2 | 581.8 |
| 08/29/2019 | 582.5 | 592.3 | 582.5 | 591.5 |
| 08/30/2019 | 589.3 | 598.96 | 587.8 | 591.4 |
| 09/02/2019 | 586.4 | 597.9 | 586.1 | 594.9 |
| 09/03/2019 | 594.5 | 598.1 | 593 | 593.7 |
| 09/04/2019 | 608.6 | 610.4 | 602.3 | 604.1 |
| 09/05/2019 | 600 | 601.5 | 595.9 | 598.8 |
| 09/06/2019 | 599.4 | 603.4 | 597.7 | 601 |
| 09/09/2019 | 603.9 | 607 | 599.9 | 607 |
| 09/10/2019 | 606.7 | 616.25 | 605.47 | 613.6 |
| 09/11/2019 | 621.7 | 633.5 | 621.7 | 625.5 |
| 09/12/2019 | 627.1 | 630.4 | 620.3 | 626.2 |
| 09/13/2019 | 624.3 | 631.42 | 622.4 | 630.7 |
| 09/16/2019 | 623.2 | 624.9 | 618.6 | 618.6 |
| 09/17/2019 | 616.8 | 617.4 | 611.4 | 612 |
| 09/18/2019 | 612.2 | 615.7 | 609.6 | 609.6 |
| 09/19/2019 | 609.1 | 618.3 | 607.8 | 616 |
| 09/20/2019 | 611.6 | 616.9 | 609.5 | 615.6 |
| 09/23/2019 | 612.8 | 619.96 | 606.6 | 612.9 |
| 09/24/2019 | 616.1 | 617.4 | 609.4 | 611.3 |
| 09/25/2019 | 610 | 615.8 | 606.5 | 615.8 |
| 09/26/2019 | 613.2 | 624 | 613.1 | 619.2 |
| 09/27/2019 | 620.8 | 627.1 | 620 | 624.3 |
| 09/30/2019 | 624.3 | 628.3 | 624.3 | 624.6 |
| 10/01/2019 | 626.6 | 627.5 | 618 | 619.9 |
| 10/02/2019 | 621.3 | 621.9 | 603 | 603 |
| 10/03/2019 | 613 | 613.8 | 596.3 | 603.1 |
| 10/04/2019 | 602 | 602.5 | 596.7 | 601.9 |
| 10/07/2019 | 597.2 | 606.4 | 595.17 | 604.3 |
| 10/08/2019 | 610.2 | 610.3 | 599.2 | 599.2 |
| 10/09/2019 | 602.5 | 606.7 | 599.2 | 599.2 |
| 10/10/2019 | 599.6 | 602.1 | 595.9 | 598 |
| 10/11/2019 | 598.7 | 613.9 | 598.6 | 607.4 |
| 10/14/2019 | 609.8 | 610.2 | 604.57 | 607.3 |
| 10/15/2019 | 604.8 | 607.1 | 597.6 | 605.9 |
| 10/16/2019 | 601.1 | 608.9 | 601.1 | 603.6 |
| 10/17/2019 | 607.1 | 614.1 | 605.4 | 606.4 |
| 10/18/2019 | 603.2 | 605.7 | 600.2 | 601.6 |
| 10/21/2019 | 603.5 | 605.2 | 600.5 | 604.7 |
| 10/22/2019 | 606 | 611.5 | 604 | 610.4 |
| 10/23/2019 | 607.6 | 611.5 | 606.2 | 610.7 |
| 10/24/2019 | 610 | 617.6 | 608.8 | 617.4 |
| 10/25/2019 | 614.5 | 617.4 | 610.1 | 617.4 |
| 10/28/2019 | 598 | 601.59 | 587.5 | 594.4 |
| 10/29/2019 | 590 | 593.2 | 586.4 | 588 |
| 10/30/2019 | 587.5 | 588.75 | 585 | 588 |
| 10/31/2019 | 587.4 | 587.4 | 579.7 | 583 |
| 11/01/2019 | 585.5 | 588.8 | 580.1 | 588.8 |
| 11/04/2019 | 591 | 598.5 | 591 | 596 |
| 11/05/2019 | 595 | 599.4 | 594.18 | 597.9 |
| 11/06/2019 | 598.5 | 599.9 | 596.3 | 598.1 |
| 11/07/2019 | 598.5 | 603.5 | 598.3 | 600.8 |
| 11/08/2019 | 600.5 | 603.2 | 595.5 | 595.6 |
| 11/11/2019 | 589.5 | 590 | 579.1 | 586.6 |
| 11/12/2019 | 586.7 | 590.8 | 586.3 | 588.7 |
| 11/13/2019 | 578.6 | 579.2 | 572 | 574.2 |
| 11/14/2019 | 575 | 575.8 | 570.3 | 570.3 |
| 11/15/2019 | 572.3 | 573.8 | 565.9 | 573.7 |
| 11/18/2019 | 575.6 | 577.9 | 572.4 | 575 |
| 11/19/2019 | 579.5 | 587.3 | 578.3 | 580.7 |
| 11/20/2019 | 577.9 | 578.13 | 572.7 | 576.4 |
| 11/21/2019 | 571.5 | 573.6 | 567.8 | 569.7 |
| 11/22/2019 | 574 | 582.2 | 573.2 | 579.8 |
| 11/25/2019 | 584.7 | 587.2 | 581.8 | 582.8 |
| 11/26/2019 | 583.5 | 584.6 | 580.7 | 582.8 |
| 11/27/2019 | 586.2 | 590.75 | 583.95 | 585.1 |
| 11/28/2019 | 580.9 | 581.4 | 577 | 580.8 |
| 11/29/2019 | 576.1 | 580.5 | 574.85 | 576.3 |
| 12/02/2019 | 576 | 581.6 | 569.2 | 569.2 |
| 12/03/2019 | 569 | 570.3 | 555.3 | 556.2 |
| 12/04/2019 | 558 | 560.9 | 554.3 | 558.8 |
| 12/05/2019 | 557.5 | 557.5 | 552.3 | 552.3 |
| 12/06/2019 | 555.5 | 564.1 | 554.5 | 561.9 |
| 12/09/2019 | 561.7 | 563.6 | 559.2 | 560.4 |
| 12/10/2019 | 560.5 | 561.2 | 552.6 | 558.9 |
| 12/11/2019 | 564.2 | 567.2 | 561.6 | 561.7 |
| 12/12/2019 | 567.3 | 579.7 | 566.4 | 576.5 |
| 12/13/2019 | 576.4 | 583.6 | 573.6 | 574.6 |
| 12/16/2019 | 576 | 590.7 | 574.86 | 585.5 |
| 12/17/2019 | 590 | 597.44 | 587.36 | 593.6 |
| 12/18/2019 | 593 | 600.55 | 592.15 | 599.1 |
| 12/19/2019 | 596.6 | 600 | 594.65 | 600 |
| 12/20/2019 | 599 | 602.65 | 596.9 | 600.2 |
| 12/23/2019 | 596.5 | 600.05 | 592.3 | 599 |
| 12/24/2019 | 598.9 | 601.5 | 595.45 | 599.4 |
| 12/27/2019 | 598 | 602.9 | 596 | 597.8 |
| 12/30/2019 | 597.5 | 599.45 | 595.6 | 596.3 |
| 12/31/2019 | 593 | 595.15 | 589.6 | 591.9 |