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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 419.3118
CLOSE 420.1828

Low

LOW 358.45

High

HIGH 462.55
DATEOPENHIGHLOWCLOSE
01/04/2021382.5386.55377.15380.35
01/05/2021380.65384.45376.3378.6
01/06/2021389418.5389416.15
01/07/2021414.75418.2407.15417.05
01/08/2021413.95416.6408.5411.75
01/11/2021411414.2404.6408.2
01/12/2021410.05414.7410.05412.8
01/13/2021404.3406.55401.55403.15
01/14/2021404.55410.2404.05408.2
01/15/2021406.05409.8400403.25
01/18/2021401.15404.65399.75403
01/19/2021414.2418.65408.15411.45
01/20/2021411.2412.15404.25408
01/21/2021417.2421.1412.25413.6
01/22/2021407.95412.05405.6407.35
01/25/2021403.8404.2395.9398.1
01/26/2021398.7403.75398.65400.2
01/27/2021400.3412.2398.2400.15
01/28/2021392.8396.35387.05395.35
01/29/2021385388.7380.7382.75
02/01/2021384.85387.6377.4383.7
02/02/2021387392.15384.05391.45
02/03/2021391.5392.65385.9388.55
02/04/2021388.5396.6384.95396
02/05/2021394.55397.45388.2392.5
02/08/2021388.4395.2386.65390.4
02/09/2021392396.25389.25395
02/10/2021397401.75393.75398.7
02/11/2021396.04401.6394.6397.35
02/12/2021394.85403.45392.83401.8
02/15/2021403.8411.75403.25410.45
02/16/2021419.95429.25417427.75
02/17/2021428.2433.3423.75432.25
02/18/2021431.05431.95416.45419.2
02/19/2021418.95427.2416.95423.95
02/22/2021426.05432.1423431.65
02/23/2021426.6450.12417.4428
02/24/2021418.7429.85414.05429.3
02/25/2021433.65445.75433.1435.15
02/26/2021436.05440.05424.45426.2
03/01/2021426.1429.74419.1420.15
03/02/2021418.3428.75417.7423.75
03/03/2021425.55435425.55432.9
03/04/2021430.25431.6424.6426.5
03/05/2021427.65445424.3437.6
03/08/2021444.2456.8443.3455.5
03/09/2021453.65455.4444.5447.35
03/10/2021444.4449.15441.83446.1
03/11/2021435.85436.2422.25425.05
03/12/2021422.55430.55421.5428.4
03/15/2021429.05431.2421.35424
03/16/2021427433.05419.7422.8
03/17/2021423.3432.45421.8430.6
03/18/2021432.95444.25430.7441.55
03/19/2021432.6435.15424.45430.85
03/22/2021428.25431423.45425
03/23/2021423425.5421.16424.35
03/24/2021418.4424.05414.65423.7
03/25/2021422.1425.25415.4421.4
03/26/2021420.65424.15419.7422.7
03/29/2021420.45422.25416.95418.1
03/30/2021425.5431.9424.6430.65
03/31/2021427430.15422.5423.2
04/01/2021422.4427.05421423.2
04/06/2021425.2432.15424.2426.85
04/07/2021425.25435.05424433.95
04/08/2021436.25440434.75440
04/09/2021438.5440.9434.7437.4
04/12/2021431.4436.05428.19432.55
04/13/2021431.5433.3424.1426.9
04/14/2021427.8431.1424.55428.9
04/15/2021428.4430.15421.15421.15
04/16/2021424.35429.7423.3427.45
04/19/2021426430.7426428.1
04/20/2021427.45427.85416.65417.25
04/21/2021417.1419.45413.45415.85
04/22/2021414.7416.1412.15415.5
04/23/2021414.2419.02412.4419
04/26/2021419424.35414.95422.75
04/27/2021423.35441.05422440.4
04/28/2021439.85445439.4443.35
04/29/2021444.85458.95444454.3
04/30/2021450.4457448.95452.8
05/04/2021445449.95439.7441.2
05/05/2021446455.05444.2454.4
05/06/2021454.6456.85451.95455.15
05/07/2021455.5456.65447.8451.2
05/10/2021449.6455.8448.85454.4
05/11/2021445446.31437.35440
05/12/2021436.95445435.45443.9
05/13/2021438.5445432.25443.75
05/14/2021445.3448.95444.55448.8
05/17/2021443.1445.55438.8443.4
05/18/2021446.5448.75445446.7
05/19/2021439.6446.03437.9443.3
05/20/2021443.35446.25439.1445.95
05/21/2021442.5445.79438.37444.45
05/24/2021444446.9442.15446.55
05/25/2021446.65452.95445449.95
05/26/2021448.1449.7439.98446.85
05/27/2021445.25452.05444.78450.2
05/28/2021459.9462.55453.9455.3
06/01/2021448.8454.3446.2446.3
06/02/2021447.1452.3447.1451.7
06/03/2021447.4451.9444.45449.3
06/04/2021447.15447.8441.6443.95
06/07/2021444.65447.25442.4445.5
06/08/2021445.4447.62443.5444.3
06/09/2021441.15442.5437.75438.1
06/10/2021435.5440.8434.2436.15
06/11/2021433.85436.95432.6436.95
06/14/2021438.3441.35437.95439.45
06/15/2021433.45436.9431.8436.15
06/16/2021439.95442.3435.6438.05
06/17/2021442.45450.1439.4439.4
06/18/2021440.2441.6428.75429.4
06/21/2021424.85427.4422.1426.55
06/22/2021424.35427.2422423.75
06/23/2021425.15427.95420.9420.9
06/24/2021422.75426.1422.15424.6
06/25/2021427429.7426.05427.55
06/28/2021426.4427.55419.95420.4
06/29/2021420424.55419.13421.3
06/30/2021418.2420.55414.05417.3
07/01/2021419.75424.9419.75423.35
07/02/2021419.4421.75415.7416.65
07/05/2021419425.15417.9423.1
07/06/2021422.8423.5413.8416.5
07/07/2021414.9419.15413.75417.95
07/08/2021413.3413.75406.7410.6
07/09/2021408.95414.1406.8414.1
07/12/2021410.05413.85405.45412.85
07/13/2021422.8424410.8412.2
07/14/2021411.3416.1410.1411.05
07/15/2021414.05414.4406.7408.75
07/16/2021410.75411.65401.75403.25
07/19/2021400401.85390.25391.8
07/20/2021396398.5389.35395.8
07/21/2021397.15405.1396.2401.85
07/22/2021404.3407.78399.9400.7
07/23/2021400.5405400.1401.6
07/26/2021399.5405.2392.9402.9
07/27/2021407407.4399.1403.3
07/28/2021394.65398.9393.75396.6
07/29/2021396.75403.15393.85401
07/30/2021396.7400.35394397.45
08/02/2021401.75405.05395.05396.15
08/03/2021396.15400.6393.35398.05
08/04/2021400401.55395.1400.4
08/05/2021399.9404.85398.45402.9
08/06/2021400.8410.15399.75409.85
08/09/2021405.85411.8404.93410.75
08/10/2021406.35410.05404.25409.95
08/11/2021410413.35408.65412.7
08/12/2021412413.91408.3409.95
08/13/2021410.4414.75410.4411.5
08/16/2021409.75411.3404.15405.2
08/17/2021407.65408.85401.75405.85
08/18/2021406.25407.25398.61405.45
08/19/2021396397.8393.5394.1
08/20/2021395.4398393.9396.15
08/23/2021399399.45393.85395.25
08/24/2021393.55393.55387.2390.4
08/25/2021390398.8387.85398.8
08/26/2021393397.95392.45395.45
08/27/2021392.95395.4390.9394.95
08/31/2021387.4390.5382.4386.2
09/01/2021388.5392.27385.05386.75
09/02/2021386.6388.9382.75387.25
09/03/2021386.2387.55383.25384.45
09/06/2021385.25387.85384.2387.25
09/07/2021383.2385381.35382.5
09/08/2021379.5381.75375.65380.55
09/09/2021378.35379.4373.5376.45
09/10/2021377.7380.5373.8375.4
09/13/2021378.35380.85376.85380.35
09/14/2021377377.3371.75372.9
09/15/2021372.1375.4371.05372.45
09/16/2021370.4373.9368.55368.9
09/17/2021373379.85372.05376.05
09/20/2021369.1370.95361.7361.7
09/21/2021363367.75358.45359.75
09/22/2021363.4377.4362.84375.4
09/23/2021375.8380.7372.65376.85
09/24/2021376.7377372.45375.45
09/27/2021381.2387.4378.35385.95
09/28/2021384.35390.9382.7385.35
09/29/2021392.5394.8389393.5
09/30/2021394.15394.7389.6390.05
10/01/2021388389.15382.75388.65
10/04/2021384389.89382.4384.2
10/05/2021386.05394.7386.05393
10/06/2021398.75410.15397.9406.3
10/07/2021411419.6408416.05
10/08/2021412.85421.28412.55419.55
10/11/2021420.45430.8420.45430.8
10/12/2021421.85429421.85429
10/13/2021430.65430.65422.45424.55
10/14/2021428.5429.95425.15426
10/15/2021432436.05430.7434.2
10/18/2021430.75435.9429.6432.8
10/19/2021432434.1430432.1
10/20/2021432.1435.2429.8433.3
10/21/2021432.4436.6431.35434.75
10/22/2021434.1437.95432.25434.8
10/25/2021438.3443.05433.55443.05
10/26/2021441.35447.95440.45447.15
10/27/2021447.15448.15442.5444.7
10/28/2021441.2443.2436.5440.4
10/29/2021436.7443.35435.6441.5
11/01/2021441447.5441446.5
11/02/2021443.85444.9438.15444.55
11/03/2021442.4444.5440.4444.5
11/04/2021445.5446.2430.95433.5
11/05/2021431.7441.75430.9437.25
11/08/2021435.6438.7434.03434.15
11/09/2021429.5432.9428.35429.7
11/10/2021429.7433.25428431.3
11/11/2021435.35438.95432.3433.55
11/12/2021435.9437432.13434.2
11/15/2021431.25437.5430.3436.7
11/16/2021437.3441.58436.05440
11/17/2021439.5443.05438.15439.6
11/18/2021439.35442.15437.05439
11/19/2021439.5445.99428.7431.7
11/22/2021434.25437.95431.4436.95
11/23/2021434446.85433.8442.95
11/24/2021442.85447.35442.15443.35
11/25/2021444.5445.75439.85443.8
11/26/2021427.25429.2413.4414.05
11/29/2021419.45423.85415.05416.45
11/30/2021411.8422.2409.85419.35
12/01/2021418.5429.4418.25429.2
12/02/2021424.8433.3424.2431.6
12/03/2021435437.3427.51429.7
12/06/2021434438.8432.9437.3
12/07/2021442.5445.8440.65443.5
12/08/2021441444.15436440.3
12/09/2021440.95442.3437.2440.45
12/10/2021439.5441.9438.15438.65
12/13/2021437.5440.08429.55431.3
12/14/2021432.35437.8431.5434.7
12/15/2021435.5438.51432.3432.3
12/16/2021435.85449.8432.3448.25
12/17/2021447.3449.75441.8445.45
12/20/2021440445.45434441.8
12/21/2021441.9446.5439.65445.2
12/22/2021441446.01440.5444.6
12/23/2021442.75449.55442.6447.9
12/24/2021447.65451.3447.1447.7
12/29/2021451.1453448.3449.4
12/30/2021447.05450.9446.25448.6
12/31/2021445448.8445448.65