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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 411.1422
CLOSE 411.1581

Low

LOW 281.5

High

HIGH 599
DATEOPENHIGHLOWCLOSE
01/02/2020589598588.7595.1
01/03/2020592.5595.1586.8594.4
01/06/2020590592.45580.8585.2
01/07/2020587.9588582.6583.4
01/08/2020580.5582.6576.3581.3
01/09/2020586590.1584.86588.1
01/10/2020588.6589.93584.6584.6
01/13/2020592593.3587.4590.8
01/14/2020591.7594.7587.9590.4
01/15/2020590592.43585.6589.8
01/16/2020589592.3586.7590.9
01/17/2020591.8598.73591594
01/20/2020594.6596.7591.4592.4
01/21/2020586.7588.13577.6585.6
01/22/2020586.2587.7579.1581.2
01/23/2020579582572573
01/24/2020575.6585.8574.67579.4
01/27/2020568569.4557.7559.1
01/28/2020563.2568.8558.75567.7
01/29/2020569.4572.1565566.3
01/30/2020560565.9558.8563
01/31/2020559.9562.6550.5551.8
02/03/2020553559.6550.99555.7
02/04/2020562.5566.3561563.7
02/05/2020560.4571.2558.8569
02/06/2020573.9576.4570.5573.5
02/07/2020575582572.6581.3
02/10/2020580.4581.7576578.3
02/11/2020584.2593583.7591.4
02/12/2020591596.2589.7595.4
02/13/2020590599584.2589.9
02/14/2020590.5592.3584.5584.5
02/17/2020585.4593.3585.4590.7
02/18/2020570573.6549.5551.9
02/19/2020562.5568.2558.8559
02/20/2020565565.95557.7559.7
02/21/2020562.6564557.5562.2
02/24/2020555558.8546.7550.8
02/25/2020555.6556537.6539.7
02/26/2020546.1556.05544.25555
02/27/2020538.6541.5524.6529.3
02/28/2020525.7532.3511.5523.9
03/02/2020527.9529.7511.4520.1
03/03/2020526.6527.6507.5509.8
03/04/2020512.6517.9507.7512.2
03/05/2020516.6518504.2506.4
03/06/2020500.2501.8490.15493.8
03/09/2020475482.85464.3470
03/10/2020479.5491.4475.4478.5
03/11/2020485.05492.35479.6485.5
03/12/2020463.05469.1440.85444.6
03/13/2020465.5481.35451.65465.85
03/16/2020453.95468.2432.8464.4
03/17/2020475.9496.9463494.65
03/18/2020473.4493.1472.6491
03/19/2020496.5523494.78500
03/20/2020509.4515.5490500
03/23/2020485.5517.2479.5490
03/24/2020497.95515490.5515
03/25/2020506.9514.5490.4509.9
03/26/2020490.3497.9482.2497.9
03/27/2020479480.9465.75466.55
03/30/2020466.5470.55454.75462.65
03/31/2020461.3464451454.25
04/01/2020416421.7408.3411
04/02/2020405.15408.5387.65397.75
04/03/2020395.95400.5392.45397.2
04/06/2020409.15419.05406.05414.7
04/07/2020418.6425.05415.35419.6
04/08/2020418.2420.7413.55420.45
04/09/2020423.85428.85415.85428.85
04/14/2020429.05432425.33427.45
04/15/2020421.95422.2406408.1
04/16/2020410.7412.7401.1405.6
04/17/2020411.45417.05408.45414.35
04/20/2020415.85417.95410.25417.95
04/21/2020407.75409.8399.3399.3
04/22/2020405.5409.45403.95405.6
04/23/2020404.55410.3400.75410.3
04/24/2020406.2410.85402.1402.15
04/27/2020410.05416.3408.2416.3
04/28/2020409.35421.15408.1420.55
04/29/2020416.3428.75414.1428.5
04/30/2020432.75435.4409.75410
05/01/2020402.35405.45396.55402.45
05/04/2020400.1402.45395.5395.6
05/05/2020402.1405.6397.05401.2
05/06/2020404.7406.75400.8401.95
05/07/2020403.15413403.1412.7
05/11/2020416417.5408.05411
05/12/2020407.7416.45405.25410.5
05/13/2020410411.05404.2404.6
05/14/2020402.6405.1392.15398.5
05/15/2020401.2404.5394.3399.7
05/18/2020404.45415.4401414.7
05/19/2020416.5417.5407.35411.5
05/20/2020407.65413.3404.25412.75
05/21/2020408.6409.67397.25398.9
05/22/2020380385.4373.05379
05/26/2020386.5390381.85387.65
05/27/2020387398.8385.5396.6
05/28/2020393.4396379.2384.35
05/29/2020377.7377.7369.35370.1
06/01/2020378.5382373.75380.4
06/02/2020380.3388.35378.15384.8
06/03/2020388.35403.35387.05401.8
06/04/2020400403.25394.92399.4
06/05/2020407.15427.1404.7422.95
06/08/2020415.1422.65413.55420.75
06/09/2020416.55417.3403.55405.45
06/10/2020403.2404.9397.25400.55
06/11/2020389.35391.25376.25376.25
06/12/2020377.55385.1375.53380.35
06/15/2020375.5379.05372376.2
06/16/2020382.05390.75379.65383.8
06/17/2020386.4389380.4382.05
06/18/2020380386.65377.75381.55
06/19/2020386.85393.55385.2391.4
06/22/2020383.1385.45379.9381.35
06/23/2020382.35390.6380.65387.6
06/24/2020385385.35377.45380.8
06/25/2020378.2386.65372.35384.35
06/26/2020384.95389.05380.25380.25
06/29/2020378.15386.75375.4384.8
06/30/2020381.95384375.9378.6
07/01/2020378.15378.8369.75372.3
07/02/2020379.25389.8379389.1
07/03/2020389.9390.85379.95383.5
07/06/2020401.6409400.8408.65
07/07/2020401.05401.3394.85395.15
07/08/2020384385.35378.35383.65
07/09/2020377.1380.35372.65373.3
07/10/2020372378.39370.3377.8
07/13/2020383.2383.75377.7380.8
07/14/2020378.7385.85377.25383.75
07/15/2020380387.9375.1386.1
07/16/2020385.35386.65380.35385.6
07/17/2020383.15384.05374.95379.55
07/20/2020376.75377.25370.8374.3
07/21/2020375.2387.55375.2380.95
07/22/2020380380.8370.15370.5
07/23/2020370372.35367.1367.1
07/24/2020364.05367.8363.4364.85
07/27/2020355.05355.95353.07353.1
07/28/2020346.65353.25346353.25
07/29/2020355.55362.95354.85362.3
07/30/2020360360.35343.85347.05
07/31/2020343.85346.2340.1342.2
08/03/2020329.55334.9319.45332.25
08/04/2020333337.65327.75336.7
08/05/2020335.15335.15328.95333.45
08/06/2020329.05331.05320.95324.95
08/07/2020324.15326.35321.75325.55
08/10/2020327.55331322.84331
08/11/2020333.95347.35333.2346
08/12/2020350.4359.8350.05357.1
08/13/2020350351.52343.75343.75
08/14/2020344.65345.7336341.3
08/17/2020341.5342.15338.45338.65
08/18/2020335.05339.24331332.4
08/19/2020330.75335.7330335.6
08/20/2020330.95332.5327.5328.95
08/21/2020328.6329.2324.65328.15
08/24/2020333.1338331.3338
08/25/2020339.55341.95334.2334.75
08/26/2020333.2334.6329.5331.6
08/27/2020326330.4323328.05
08/28/2020331.9335.05328.7330.15
09/01/2020323.8323.8315317
09/02/2020318.75323.2317.95320.45
09/03/2020321326.5316.95317.25
09/04/2020317.3324.25316.85319.75
09/07/2020321.9323.85316.75323.15
09/08/2020323.55326.45318.9321.3
09/09/2020322.35328.35322327.7
09/10/2020323.5326.4318.6324.65
09/11/2020324.05325.55321.5322.9
09/14/2020325.15325.15320.05322.1
09/15/2020321.45325319.2322.8
09/16/2020318.7319.1313.2317
09/17/2020308.95313.71306.45310.8
09/18/2020309.65311304304
09/21/2020296.5296.73284.55288
09/22/2020289.85293.6285.35287.1
09/23/2020287.7296.35286.1290.25
09/24/2020287.25292.5285.8286.7
09/25/2020286286.85281.5283.35
09/28/2020313.05316305.5308.55
09/29/2020305.5305.6296.85298.5
09/30/2020299.05306.15298.05301.5
10/01/2020304.6307.8302.2304.6
10/02/2020300308.2298.35308.2
10/05/2020311.7314306.5309.35
10/06/2020308.2314.3306.5314.3
10/07/2020314.1317.7312.55315.4
10/08/2020313316.1311.15314.1
10/09/2020312.3314.2309309.4
10/12/2020310.1313.65308.2308.2
10/13/2020309.9310.5302.85305.2
10/14/2020305.8307296.6296.6
10/15/2020297.9299.95292.8299.25
10/16/2020301.8306.65297.7306.35
10/19/2020306.5310304.65309.25
10/20/2020306.25310.7304.25308.55
10/21/2020309.5309.5302.15302.4
10/22/2020304307.6302.6306.95
10/23/2020315.65322.8315.35321.4
10/26/2020316.8328.05315.5319.35
10/27/2020335.8342.2328.45330.1
10/28/2020323324.65312.8319
10/29/2020319.45326.85317.6324
10/30/2020320.55324.9320.55324.55
11/02/2020327.85333.2324.2332.65
11/03/2020336348.35336346.85
11/04/2020340.75340.95327332.45
11/05/2020336.5340333.25336.15
11/06/2020339343.4333.23337.8
11/09/2020339.2376.75337374
11/10/2020368.05377.25366.05373.95
11/11/2020377.65388.85375.6387.6
11/12/2020376.5377.85369.7372.5
11/13/2020365.45374.75364.55372.7
11/16/2020376.05393.55376.05388.8
11/17/2020382.05384.55370.4376.6
11/18/2020378.05387377.8384.8
11/19/2020381384.3378.4383.85
11/20/2020379.2386.7377.85380.9
11/23/2020381.4385.65379.4384
11/24/2020383.85399.65382.65399.65
11/25/2020408.8411.85395.25398.3
11/26/2020405.2406.1394397.85
11/27/2020404406.8400.45404.85
11/30/2020401.05402.65388.25388.25
12/01/2020395.05407.1392.85406.1
12/02/2020409.55420407.95418.35
12/03/2020417.4423.2414.3421.35
12/04/2020422.15427.1418.8422.65
12/07/2020414.9420.25410.25411.55
12/08/2020398.9403.25395.9400.4
12/09/2020401.45407.6401.45403
12/10/2020402.95412.85396.5403.15
12/11/2020406.25408397.25400.6
12/14/2020399.3407.8397.15403.4
12/15/2020396.55402.65393.95402.65
12/16/2020395.45404.05392.01397
12/17/2020396.35399.7393.5394.75
12/18/2020393.25398.6387.55387.75
12/21/2020382385.4372.55381.1
12/22/2020379388.8378383.8
12/23/2020382385.8375.1385.8
12/24/2020386.9389.6384.1386
12/29/2020386386.75379.1383.55
12/30/2020387.3391.65381.9383
12/31/2020381.12383.45375.6378.85