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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 667.4743
CLOSE 667.5874

Low

LOW 572.9

High

HIGH 785.4
DATEOPENHIGHLOWCLOSE
01/02/2024632.7634.7626630.5
01/03/2024634.1636.4624.6625.4
01/04/2024627.2632.6622.7632.5
01/05/2024631635.6628634.3
01/08/2024630.2643.2630.2640
01/09/2024638.8640.3634.5634.5
01/10/2024633.4635.5629.7630.7
01/11/2024632.4633.9611.4611.4
01/12/2024616.1618.1609.8610.1
01/15/2024610.3612.5591.7596.4
01/16/2024595.6596.4588.7593.5
01/17/2024586587.7581.7587.7
01/18/2024589.6593.8586589.5
01/19/2024592594.1587.4588.4
01/22/2024588.1599.7588.1597.2
01/23/2024596.9602.5594.3598.8
01/24/2024602.5607.1600.5604.9
01/25/2024606.5609602.5604.9
01/26/2024610.8619.3610.5616.9
01/29/2024619622.2617617
01/30/2024617.2622.4614.5621.2
01/31/2024618625.3617.3618.2
02/01/2024615.8621.9609.45611.2
02/02/2024617.1618611.5614.1
02/05/2024620.7622.85617.5619.2
02/06/2024626.1633.9625.9632
02/07/2024629.8633.2625.9627.2
02/08/2024625.7627616.7617.7
02/09/2024618.9619.5608.1609.5
02/12/2024607.6611.1601.7608.4
02/13/2024607.9615.9607610.5
02/14/2024618.2625.8617.7620.7
02/15/2024625628.9623.5626.6
02/16/2024629.5639.6627.6638.8
02/19/2024634.2640.2632.2638.2
02/20/2024636.2644.1636643.8
02/21/2024613616.1584.4589.8
02/22/2024598.1600.5587.8590.5
02/23/2024596.2601.1595.3597.2
02/26/2024600.3600.65592.7595.7
02/27/2024599604.9598.5602.4
02/28/2024605.4613.4601.9609.5
02/29/2024606.6620.5606.2614.5
03/01/2024617.8624.78612.7612.8
03/04/2024609.1613.7604.5608.4
03/05/2024604.4611.6600.5610.1
03/06/2024608.1613.7603.4612
03/07/2024586.4594.24583.6590.7
03/08/2024589.7590.1579.7579.9
03/11/2024578.5581572.9575.8
03/12/2024585.2594.3584.1592.6
03/13/2024592.6598.6589.3589.7
03/14/2024590.2590.55584586.4
03/15/2024586.2598.1584.9598
03/18/2024596.8607596.4602.5
03/19/2024600605.69599.8602.9
03/20/2024600.9608599605.4
03/21/2024609.5624608.8621.1
03/22/2024619.6629.7619.4624.9
03/25/2024622.5625.4619.85624.6
03/26/2024624628.2623627.3
03/27/2024621.5622.1612.5615
03/28/2024618.8627.5618619
04/02/2024629.2632.4619.4621.4
04/03/2024620.5631.1618.7631.1
04/04/2024634.5644.4633.1641.7
04/05/2024636.1641.8634641.4
04/08/2024639.7646637.6644.5
04/09/2024644.2649.2643.1644.7
04/10/2024650665649663.2
04/11/2024659.6662.9644.4646.7
04/12/2024647.5660.1647.5653.4
04/15/2024653659.8650651.1
04/16/2024642.5642.5630.5631.7
04/17/2024633641.8631.2636.1
04/18/2024639.3645.6637.6644.6
04/19/2024635.5647.6633.8646.2
04/22/2024655.7669.8653.3666.5
04/23/2024665.8669.6663.8667.7
04/24/2024666.5668.4662.3663.6
04/25/2024662.5663.9657.7661.9
04/26/2024663.1665.8661.1663.6
04/29/2024666.4671.22666.4668.1
04/30/2024678.2702.5659.6695.6
05/02/2024693.3712.3693.3705
05/03/2024706.5714.4700.7705.5
05/07/2024708.9717.7708.2712.6
05/08/2024722.3724.5718720.8
05/09/2024695.3725.2690.9690.9
05/10/2024686.7704.32686.7696
05/13/2024692.1700.2688.1699.2
05/14/2024700.8708695706.4
05/15/2024709713.3701.1701.7
05/16/2024697.4714.6685696.5
05/17/2024694703.2688.4697
05/20/2024696.1697.9694.8695.6
05/21/2024699.8699.8688.8697.7
05/22/2024701.9703.57692692.8
05/23/2024700.2700.2688.6691.4
05/24/2024695.6697.2683.8693.4
05/28/2024693697.6683.5688
05/29/2024688.5692.7682.4685.1
05/30/2024681.7694.1677.5692.8
05/31/2024693.9697.5688.6696.4
06/03/2024699.2701.1692.7693.3
06/04/2024690.5693.4684.2690.2
06/05/2024685.2689.9680.2685.5
06/06/2024689.7693.95681692.2
06/07/2024696.4699.9687.2694.6
06/10/2024698.8698.8688.5693.6
06/11/2024697.8697.8674677.6
06/12/2024684.5689673.5681.8
06/13/2024680.6681.4671.6673.2
06/14/2024678.6680.6670.3676.8
06/17/2024685687.8679.5683
06/18/2024684.8689.7680.3686.5
06/19/2024691.8694.15686.3693
06/20/2024686.2698.78686.2697
06/21/2024701.1701.1680.8683.7
06/24/2024701.2701.2679.1690.7
06/25/2024686.5695.2686.5687
06/26/2024691694.4683.3688.1
06/27/2024690698.57683.9689.3
06/28/2024696.8698.3683.9683.9
07/01/2024690.3693.8679.7690.9
07/02/2024695.8695.8685.9688.9
07/03/2024690.7692.3682685.3
07/04/2024696.9696.9681.1691.3
07/05/2024681.4695.5670.8673.6
07/08/2024670.5679.3665.1672.9
07/09/2024662.8677.7662.8669.5
07/10/2024668.5670.5664.3670.5
07/11/2024672.2676.8666.4669.4
07/12/2024675.7680.9665.3671.1
07/15/2024665.9675.2661.9663.8
07/16/2024659.8669.1658.5664
07/17/2024663667.1658.91666.7
07/18/2024671.8675.1662.6663.5
07/19/2024670.8670.8653.7660.1
07/22/2024666.1670.3662.7667.6
07/23/2024664.8672.65662.4666.1
07/24/2024664.6665.5659.1663
07/25/2024657.6661.8650.8661
07/26/2024659.3666.6658.1665.2
07/29/2024667.9678.5667.8670
07/30/2024668.2677.9665676.9
07/31/2024689.9705.7688.4704
08/01/2024679.4696.6654.3658.5
08/02/2024659.9662.4633.8636.3
08/05/2024620.5631610.89625.8
08/06/2024632.9634.6623.1628
08/07/2024636.9646.1616.03640.6
08/08/2024633.1641.12630639.6
08/09/2024643.4644.4638.8642.5
08/12/2024645648.5643.5643.9
08/13/2024647.8648.7644.2645.5
08/14/2024650.3651.7648.1649.8
08/15/2024646.2657.17643.7655.8
08/16/2024657.3660.07654.3656.6
08/19/2024654.3664.6654.3663.6
08/20/2024661.7662.1651.1651.1
08/21/2024652657.5650.2653.5
08/22/2024652.6657.8651.4654.1
08/23/2024654.5657.4652.7654.7
08/27/2024658.2664.7655.4660.9
08/28/2024662.5663.1655.6659.7
08/29/2024660.9665.4659.3660.8
08/30/2024670.9670.9664.5666.7
09/02/2024665.5672.1663.1665.9
09/03/2024665666.92656658.4
09/04/2024652.7661.7650.1658.7
09/05/2024653.2668.3652.5660.9
09/06/2024658.5660.9647.5648.8
09/09/2024653.9667.3653.1661.1
09/10/2024662.6663.8648.6649
09/11/2024650655.2645.5649.1
09/12/2024659.5663.4651.6655.6
09/13/2024658.7662.66655.6658.7
09/16/2024654.3655.8647.2654.7
09/17/2024660.7668659.9661.8
09/18/2024659.2661.7655.6658.3
09/19/2024666.3671.5663.3669.3
09/20/2024668668.82658.8660.5
09/23/2024667.1672.1662.9670.7
09/24/2024673.3683.4671672.2
09/25/2024669.1676.88663.55665.8
09/26/2024673.1682.1670.4679.8
09/27/2024677.8683.2676.4680.9
09/30/2024676.9680.3669.2669.2
10/01/2024672.5673.4659.3664.7
10/02/2024675.4679.5671676
10/03/2024682689.53677685
10/04/2024679.9696.6679.7691.8
10/07/2024692.1698.57688.7695.2
10/08/2024680.4684.42664.4666
10/09/2024663.1670.2662.7669.4
10/10/2024670.5676.1668.2672.2
10/11/2024674.2674.9667.6673.2
10/14/2024671.9677.05668.2675.8
10/15/2024665.7670.2664.6669.2
10/16/2024673.8676.6668.55672.8
10/17/2024672680.42670.9678
10/18/2024679.5682675.6680.6
10/21/2024675.8681.2674675.4
10/22/2024674.6682.4671.87681.5
10/23/2024682.7686.6676.3679.9
10/24/2024681.8686.5679.4679.9
10/25/2024682.8687.4682.1682.1
10/28/2024688.5693.8682.4692.1
10/29/2024705.9729.2705.48713.7
10/30/2024706.9715.4704.3706.2
10/31/2024713715.1707.4711.7
11/01/2024712.1714.5708709.6
11/04/2024711.7721.22711.2717.7
11/05/2024717.4722.4715.1722.4
11/06/2024719.7729.6719.5724.2
11/07/2024720723.3714.7715.6
11/08/2024711.8713.17689.6690
11/11/2024701705.02692.3699.2
11/12/2024696696.71688.7693.9
11/13/2024699701696.3700.8
11/14/2024699.9709.92699.66706.2
11/15/2024709.5719706.9716.8
11/18/2024716.8727.8715.8727.8
11/19/2024724.9730.6712.6724.3
11/20/2024722.3727.9718.7722.5
11/21/2024723.8729.4719.9726.9
11/22/2024728.7732.1717.6724.4
11/25/2024723.9735.1723.6733.7
11/26/2024733.3740.86729.9732.6
11/27/2024733.7734.6724.8731.9
11/28/2024735735.6730.6731.9
11/29/2024731.2733.9729.3732.7
12/02/2024734.4739.1730.7737.9
12/03/2024744.5750.5742.8743.7
12/04/2024744.8747.8742.6744.2
12/05/2024744.4751.5744.1751.3
12/06/2024750.6752.04742.1743.6
12/09/2024749753.6746.5750.1
12/10/2024751.7752.9747.8750
12/11/2024750758.9750755.9
12/12/2024755.8762755.5761.1
12/13/2024759.7766.2750.9766.2
12/16/2024762.8768.3760.4761.5
12/17/2024761.7764.3757.6757.7
12/18/2024761769.5759.6767.9
12/19/2024757.8767.4756.1765.1
12/20/2024764.4765.6749.6760.8
12/23/2024767.4770761.6765.1
12/24/2024768.9772.8767.1772
12/27/2024773.8782.5771.5777.1
12/30/2024775.9781.7773.5781.7
12/31/2024778.5785.4776.4785.3