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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 509.7043
CLOSE 510.2806
Low
LOW 434.7
High
HIGH 567.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 456.9 | 472.6 | 455 | 471.5 |
| 01/05/2022 | 466.2 | 471 | 465.1 | 468.3 |
| 01/06/2022 | 464.9 | 479.47 | 463.95 | 478.25 |
| 01/07/2022 | 478.1 | 482.6 | 475.8 | 482.3 |
| 01/10/2022 | 488.75 | 493.55 | 483.4 | 492 |
| 01/11/2022 | 489.25 | 495.95 | 489.25 | 495 |
| 01/12/2022 | 497 | 501.4 | 494.79 | 501.2 |
| 01/13/2022 | 501.5 | 513.9 | 498.24 | 513 |
| 01/14/2022 | 509.6 | 517.5 | 508.8 | 516.6 |
| 01/17/2022 | 517 | 519.28 | 516.3 | 519 |
| 01/18/2022 | 513.5 | 519 | 509.04 | 516 |
| 01/19/2022 | 514.8 | 519.3 | 510.4 | 512.5 |
| 01/20/2022 | 509.1 | 516 | 504.6 | 510.3 |
| 01/21/2022 | 503.5 | 505.5 | 502.1 | 505.4 |
| 01/24/2022 | 503.5 | 505.2 | 490.35 | 492.15 |
| 01/25/2022 | 499.5 | 509.6 | 492.95 | 509.4 |
| 01/26/2022 | 511.6 | 526 | 511.5 | 522.7 |
| 01/27/2022 | 520.6 | 547.03 | 520.4 | 538.3 |
| 01/28/2022 | 535 | 536 | 525.6 | 528.3 |
| 01/31/2022 | 528.2 | 533.19 | 526.2 | 527.6 |
| 02/01/2022 | 533.4 | 544.3 | 532.9 | 543.5 |
| 02/02/2022 | 547.8 | 549.4 | 540.1 | 546.4 |
| 02/03/2022 | 547.5 | 552.3 | 543.3 | 546.3 |
| 02/04/2022 | 548.2 | 549.4 | 541.13 | 545 |
| 02/07/2022 | 550 | 557 | 545.2 | 556.9 |
| 02/08/2022 | 558 | 566.15 | 556.9 | 563.5 |
| 02/09/2022 | 563.5 | 563.88 | 556.9 | 560.8 |
| 02/10/2022 | 557.2 | 564.8 | 553.8 | 561.7 |
| 02/11/2022 | 558.5 | 567.2 | 556.5 | 567.2 |
| 02/14/2022 | 558.5 | 564.35 | 552.2 | 558.2 |
| 02/15/2022 | 546.5 | 557.4 | 545.6 | 554.8 |
| 02/16/2022 | 553.8 | 559.1 | 544.2 | 548.3 |
| 02/17/2022 | 547.4 | 547.4 | 533.8 | 540.1 |
| 02/18/2022 | 543 | 548.1 | 541.3 | 544.4 |
| 02/21/2022 | 548 | 555.5 | 542 | 546.8 |
| 02/22/2022 | 530 | 552.1 | 526.2 | 547 |
| 02/23/2022 | 548.8 | 553 | 546.13 | 547.8 |
| 02/24/2022 | 530.6 | 536.8 | 513.1 | 513.7 |
| 02/25/2022 | 521.6 | 540.9 | 515.79 | 538 |
| 02/28/2022 | 518.6 | 519.5 | 503.4 | 514.6 |
| 03/01/2022 | 505.45 | 521.3 | 495.4 | 495.4 |
| 03/02/2022 | 489.9 | 512.3 | 489.05 | 507.8 |
| 03/03/2022 | 507.8 | 510.9 | 494.8 | 495.45 |
| 03/04/2022 | 492.55 | 494.75 | 467.6 | 467.65 |
| 03/07/2022 | 461.2 | 474.85 | 449.2 | 466.05 |
| 03/08/2022 | 469.5 | 481.95 | 467.25 | 470.35 |
| 03/09/2022 | 485.65 | 489 | 475.45 | 489 |
| 03/10/2022 | 476.9 | 480.3 | 466.25 | 475.5 |
| 03/11/2022 | 477.85 | 490.65 | 472.2 | 479.65 |
| 03/14/2022 | 488.95 | 492.75 | 481.3 | 489.5 |
| 03/15/2022 | 483 | 484.55 | 472.85 | 479.65 |
| 03/16/2022 | 485 | 495.3 | 481.65 | 494.35 |
| 03/17/2022 | 499.5 | 502.8 | 490.25 | 500.6 |
| 03/18/2022 | 501.1 | 501.9 | 495.8 | 501 |
| 03/21/2022 | 499.5 | 503.5 | 498.5 | 500.8 |
| 03/22/2022 | 508.9 | 520.8 | 506.8 | 516.6 |
| 03/23/2022 | 512.3 | 515.6 | 509.7 | 509.7 |
| 03/24/2022 | 511.1 | 519.6 | 509.8 | 517.6 |
| 03/25/2022 | 514.5 | 522 | 511.3 | 516.8 |
| 03/28/2022 | 522.2 | 526.3 | 517.5 | 518.7 |
| 03/29/2022 | 521 | 533.2 | 518.9 | 527 |
| 03/30/2022 | 527.2 | 529.6 | 522.4 | 526.6 |
| 03/31/2022 | 527.2 | 530.2 | 524.4 | 525.4 |
| 04/01/2022 | 527.4 | 530.9 | 525.5 | 528.9 |
| 04/04/2022 | 526.9 | 529 | 521.2 | 525.1 |
| 04/05/2022 | 523.5 | 528.9 | 521.8 | 527.7 |
| 04/06/2022 | 527.5 | 529.1 | 518.9 | 524.2 |
| 04/07/2022 | 524.5 | 527.9 | 520.4 | 521.4 |
| 04/08/2022 | 527.4 | 531.3 | 524.4 | 530 |
| 04/11/2022 | 530.8 | 535.8 | 528.5 | 533.3 |
| 04/12/2022 | 526.6 | 527.9 | 517.9 | 519.3 |
| 04/13/2022 | 520.8 | 524.8 | 518.1 | 518.2 |
| 04/14/2022 | 515 | 522.5 | 514.2 | 522.4 |
| 04/19/2022 | 522.4 | 529.1 | 519.8 | 525.6 |
| 04/20/2022 | 526.2 | 541.1 | 523.8 | 538 |
| 04/21/2022 | 538 | 538 | 533.8 | 536.9 |
| 04/22/2022 | 531.5 | 534.9 | 522.9 | 523.3 |
| 04/25/2022 | 514.6 | 515.3 | 500.6 | 501.6 |
| 04/26/2022 | 489.25 | 496.9 | 472.6 | 473.85 |
| 04/27/2022 | 482.1 | 496.65 | 480.25 | 486.3 |
| 04/28/2022 | 494.5 | 502.1 | 489.45 | 494.05 |
| 04/29/2022 | 493 | 515.6 | 488.15 | 501.3 |
| 05/03/2022 | 503.9 | 512.8 | 501.5 | 512.8 |
| 05/04/2022 | 520 | 521.4 | 515.4 | 515.4 |
| 05/05/2022 | 521.6 | 523 | 506.2 | 508 |
| 05/06/2022 | 509.4 | 509.6 | 500.8 | 502 |
| 05/09/2022 | 503.7 | 505.3 | 492.4 | 492.7 |
| 05/10/2022 | 499.85 | 502.8 | 495.7 | 495.7 |
| 05/11/2022 | 498.3 | 503.6 | 494 | 499.45 |
| 05/12/2022 | 491 | 491.7 | 477.95 | 483.4 |
| 05/13/2022 | 492.45 | 501.4 | 492.45 | 501.4 |
| 05/16/2022 | 496.4 | 503.4 | 495.45 | 498.55 |
| 05/17/2022 | 499.75 | 504.9 | 496.65 | 502.4 |
| 05/18/2022 | 498.65 | 499.4 | 493.65 | 495.5 |
| 05/19/2022 | 493.95 | 495.35 | 484.1 | 485.9 |
| 05/20/2022 | 496 | 500.9 | 490.65 | 490.75 |
| 05/23/2022 | 493.7 | 501 | 490.85 | 501 |
| 05/24/2022 | 497.9 | 522.2 | 494.75 | 518.9 |
| 05/25/2022 | 521.6 | 524.7 | 517.3 | 521.3 |
| 05/26/2022 | 517.8 | 526 | 516.8 | 525.3 |
| 05/27/2022 | 524.2 | 534.2 | 521.5 | 532.4 |
| 05/30/2022 | 532.8 | 533 | 526 | 528.6 |
| 05/31/2022 | 525.2 | 534.8 | 523.7 | 533 |
| 06/01/2022 | 534 | 536.8 | 528.3 | 529.6 |
| 06/06/2022 | 530.7 | 538.8 | 529.3 | 533.5 |
| 06/07/2022 | 528.9 | 533.5 | 527.5 | 529.3 |
| 06/08/2022 | 523.1 | 526 | 517 | 520.2 |
| 06/09/2022 | 516.6 | 520.5 | 510.9 | 511.8 |
| 06/10/2022 | 511 | 512.67 | 497.8 | 499.1 |
| 06/13/2022 | 507 | 508.2 | 499.6 | 502.9 |
| 06/14/2022 | 515.5 | 523.2 | 512.25 | 520.4 |
| 06/15/2022 | 525 | 537.3 | 524.92 | 530.6 |
| 06/16/2022 | 528.2 | 531.5 | 510.5 | 511.6 |
| 06/17/2022 | 517.4 | 524.2 | 507.4 | 508.7 |
| 06/20/2022 | 512.5 | 542.25 | 511.3 | 537.5 |
| 06/21/2022 | 533 | 545.7 | 531.8 | 538.8 |
| 06/22/2022 | 532 | 537.7 | 529.7 | 533.6 |
| 06/23/2022 | 534.3 | 539.7 | 525.2 | 526.6 |
| 06/24/2022 | 528.3 | 537.3 | 524.5 | 537.3 |
| 06/27/2022 | 538 | 541.1 | 532 | 538.6 |
| 06/28/2022 | 541 | 549.6 | 538 | 545.8 |
| 06/29/2022 | 542.3 | 555.45 | 541.7 | 552.1 |
| 06/30/2022 | 545.9 | 550.2 | 528.5 | 535.6 |
| 07/01/2022 | 535.4 | 540.6 | 531.9 | 534.4 |
| 07/04/2022 | 539.1 | 543.1 | 536.3 | 539.7 |
| 07/05/2022 | 543.5 | 544 | 520.9 | 523.1 |
| 07/06/2022 | 521.6 | 526.2 | 513.1 | 518.7 |
| 07/07/2022 | 525.5 | 538.1 | 525.15 | 535.6 |
| 07/08/2022 | 532 | 532 | 519.6 | 525.8 |
| 07/11/2022 | 522.4 | 532.2 | 519.2 | 527.7 |
| 07/12/2022 | 527.1 | 530.4 | 517.2 | 529.8 |
| 07/13/2022 | 529.5 | 532.7 | 522.1 | 527.2 |
| 07/14/2022 | 525.6 | 528.9 | 511.6 | 512.4 |
| 07/15/2022 | 514 | 518.8 | 508.4 | 513.9 |
| 07/18/2022 | 522 | 524.1 | 518.6 | 519.8 |
| 07/19/2022 | 516.3 | 524.1 | 515.4 | 523.4 |
| 07/20/2022 | 525 | 525.1 | 513.4 | 517.8 |
| 07/21/2022 | 516.1 | 523.4 | 512 | 523.4 |
| 07/22/2022 | 517.3 | 523.2 | 514 | 515.2 |
| 07/25/2022 | 516.2 | 528.8 | 514.4 | 526.5 |
| 07/26/2022 | 530 | 532.65 | 522.4 | 524.5 |
| 07/27/2022 | 526 | 529.5 | 520.72 | 524.2 |
| 07/28/2022 | 521 | 523.1 | 512.2 | 513.4 |
| 07/29/2022 | 513.9 | 519.8 | 509.4 | 513.7 |
| 08/01/2022 | 536.2 | 557.8 | 536.2 | 545.2 |
| 08/02/2022 | 533.1 | 541.3 | 530.8 | 534.4 |
| 08/03/2022 | 532.4 | 544.7 | 530.3 | 543.4 |
| 08/04/2022 | 538 | 545 | 537.9 | 540.8 |
| 08/05/2022 | 540 | 544.9 | 531.1 | 541.9 |
| 08/08/2022 | 544.3 | 549.9 | 541.4 | 545.5 |
| 08/09/2022 | 545 | 556.4 | 544.4 | 553.5 |
| 08/10/2022 | 549.5 | 555.2 | 543.4 | 545 |
| 08/11/2022 | 548.8 | 550.7 | 545.6 | 548.9 |
| 08/12/2022 | 550.6 | 554.7 | 548.4 | 550.5 |
| 08/15/2022 | 552.3 | 553 | 544 | 547 |
| 08/16/2022 | 546.8 | 553.2 | 546.8 | 549.8 |
| 08/17/2022 | 550.5 | 552.3 | 541.7 | 545.1 |
| 08/18/2022 | 536 | 543.1 | 531.8 | 540.7 |
| 08/19/2022 | 539 | 540.7 | 534.8 | 536.8 |
| 08/22/2022 | 535.1 | 539.5 | 532.6 | 538.2 |
| 08/23/2022 | 533.6 | 534.1 | 528.2 | 531.3 |
| 08/24/2022 | 529.6 | 531 | 518.2 | 521.2 |
| 08/25/2022 | 526.4 | 528.9 | 520 | 522.5 |
| 08/26/2022 | 528.7 | 531.6 | 522.3 | 523 |
| 08/30/2022 | 526.2 | 538.21 | 523.9 | 529.5 |
| 08/31/2022 | 534 | 534.02 | 526.1 | 528.8 |
| 09/01/2022 | 527.9 | 530.9 | 518.4 | 520.8 |
| 09/02/2022 | 527.6 | 535.3 | 524.7 | 534.9 |
| 09/05/2022 | 530.6 | 536.8 | 527.8 | 536.8 |
| 09/06/2022 | 535.3 | 539.1 | 528.5 | 533.7 |
| 09/07/2022 | 530 | 531.3 | 518.8 | 523 |
| 09/08/2022 | 525.7 | 529.3 | 520.7 | 525.5 |
| 09/09/2022 | 526.2 | 530.2 | 524.3 | 525 |
| 09/12/2022 | 528.5 | 539.1 | 526 | 536 |
| 09/13/2022 | 535.3 | 535.4 | 527.4 | 529.6 |
| 09/14/2022 | 528.1 | 529.6 | 517.2 | 518.9 |
| 09/15/2022 | 523.8 | 531.6 | 521.8 | 529.7 |
| 09/16/2022 | 530.9 | 537 | 527.3 | 529.6 |
| 09/20/2022 | 537.6 | 541 | 530.2 | 534.1 |
| 09/21/2022 | 537 | 537 | 518.9 | 524.9 |
| 09/22/2022 | 519.7 | 523.7 | 512.93 | 515 |
| 09/23/2022 | 519.3 | 522 | 505.5 | 510 |
| 09/26/2022 | 501.3 | 506.08 | 492 | 501.6 |
| 09/27/2022 | 502 | 504.1 | 495.35 | 495.7 |
| 09/28/2022 | 484 | 485.15 | 469.55 | 483.45 |
| 09/29/2022 | 476.6 | 479.5 | 461.95 | 467 |
| 09/30/2022 | 468.5 | 483.63 | 465 | 467.3 |
| 10/03/2022 | 462.4 | 463.15 | 453.5 | 461.4 |
| 10/04/2022 | 462.25 | 484.31 | 461.4 | 481.95 |
| 10/05/2022 | 477 | 478.55 | 465.15 | 472.4 |
| 10/06/2022 | 474 | 478.45 | 468.4 | 471.3 |
| 10/07/2022 | 470 | 473.35 | 463.9 | 467 |
| 10/10/2022 | 463.05 | 467.7 | 461.65 | 462.75 |
| 10/11/2022 | 461.2 | 462.15 | 452.85 | 454.5 |
| 10/12/2022 | 453 | 453.9 | 443.63 | 449.05 |
| 10/13/2022 | 448.15 | 461.8 | 442.35 | 459.25 |
| 10/14/2022 | 463.32 | 465.15 | 456.25 | 458.8 |
| 10/17/2022 | 464 | 475.2 | 462.45 | 471.25 |
| 10/18/2022 | 472.15 | 476.45 | 464.65 | 465.75 |
| 10/19/2022 | 469 | 477.75 | 466.65 | 474 |
| 10/20/2022 | 473.25 | 477.7 | 470.8 | 472.9 |
| 10/21/2022 | 474.75 | 478.3 | 467.9 | 477.85 |
| 10/24/2022 | 471 | 477.6 | 468.25 | 475.1 |
| 10/25/2022 | 460.3 | 460.38 | 436.2 | 442.65 |
| 10/26/2022 | 449.35 | 449.75 | 434.7 | 443.95 |
| 10/27/2022 | 446.15 | 452.15 | 442.5 | 450.15 |
| 10/28/2022 | 445.45 | 446.05 | 439.65 | 442.2 |
| 10/31/2022 | 443.3 | 453 | 442.45 | 447.3 |
| 11/01/2022 | 453.6 | 459.6 | 452.85 | 458.55 |
| 11/02/2022 | 460 | 460.95 | 450.3 | 456.8 |
| 11/03/2022 | 454.4 | 463.15 | 452.95 | 463.15 |
| 11/04/2022 | 471.65 | 495.42 | 468.55 | 490 |
| 11/07/2022 | 482.31 | 491.4 | 476.1 | 479.4 |
| 11/08/2022 | 478.45 | 482.15 | 475.84 | 478.65 |
| 11/09/2022 | 477.15 | 478.35 | 472.85 | 476.7 |
| 11/10/2022 | 475.5 | 479.05 | 468.95 | 474.15 |
| 11/11/2022 | 472.25 | 476.6 | 469.65 | 470.2 |
| 11/14/2022 | 472.75 | 483 | 471.3 | 480.3 |
| 11/15/2022 | 482.5 | 483.9 | 475.95 | 480 |
| 11/16/2022 | 478.1 | 479.9 | 473.95 | 475.5 |
| 11/17/2022 | 476.9 | 481.4 | 471.3 | 481.2 |
| 11/18/2022 | 474.75 | 484.45 | 474.1 | 478.9 |
| 11/21/2022 | 479.55 | 486 | 478.1 | 483.5 |
| 11/22/2022 | 484.25 | 489.5 | 483.55 | 486.85 |
| 11/23/2022 | 486.95 | 491.45 | 484.7 | 489.2 |
| 11/24/2022 | 489.55 | 492.98 | 487.52 | 489.5 |
| 11/25/2022 | 487.8 | 491.95 | 487.8 | 491.95 |
| 11/28/2022 | 481.4 | 490.4 | 481.2 | 488.6 |
| 11/29/2022 | 490.65 | 515.4 | 490.3 | 510.3 |
| 11/30/2022 | 507.3 | 511.9 | 504.5 | 509.7 |
| 12/01/2022 | 501 | 506.7 | 497.35 | 497.9 |
| 12/02/2022 | 492.95 | 499.15 | 488.3 | 498.5 |
| 12/05/2022 | 497 | 502.8 | 494.4 | 500 |
| 12/06/2022 | 496.7 | 503 | 496 | 498.65 |
| 12/07/2022 | 495.5 | 498.3 | 491.85 | 493.85 |
| 12/08/2022 | 494.6 | 499 | 493.5 | 495.3 |
| 12/09/2022 | 495.9 | 498.35 | 493.6 | 496.2 |
| 12/12/2022 | 499.6 | 499.95 | 493.1 | 496.35 |
| 12/13/2022 | 498.2 | 508 | 497.7 | 500.1 |
| 12/14/2022 | 500 | 502.8 | 496.65 | 497.7 |
| 12/15/2022 | 492.5 | 493.8 | 487.65 | 492.65 |
| 12/16/2022 | 493 | 496.3 | 481 | 492.25 |
| 12/19/2022 | 493.85 | 496.85 | 492.15 | 495.75 |
| 12/20/2022 | 495.5 | 503.9 | 494.7 | 502.8 |
| 12/21/2022 | 501.8 | 511.9 | 501.4 | 511.3 |
| 12/22/2022 | 512.7 | 516.1 | 510.6 | 512.3 |
| 12/23/2022 | 511.4 | 513.3 | 508.9 | 510.3 |
| 12/28/2022 | 515.3 | 520.7 | 510.7 | 518 |
| 12/29/2022 | 516.9 | 520.15 | 514.4 | 518.8 |
| 12/30/2022 | 516.9 | 519.2 | 515.6 | 515.7 |