HSBC Holdings (HSBA) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HSBC Holdings

Date Open High Low Close* Volume
05/04/2017 650.00p 659.60p 648.50p 654.60p 25427284
04/04/2017 647.00p 652.70p 646.60p 649.40p 21816328
03/04/2017 650.30p 651.80p 646.10p 646.60p 20401136
31/03/2017 655.70p 657.20p 650.90p 650.90p 30218188
30/03/2017 656.50p 660.13p 652.30p 656.00p 19590364
29/03/2017 658.50p 674.51p 651.70p 656.40p 21921932
28/03/2017 649.00p 656.40p 646.40p 655.30p 16899428
27/03/2017 644.50p 647.10p 640.60p 646.40p 25080484
24/03/2017 649.00p 651.70p 648.20p 648.30p 19834908
23/03/2017 649.90p 649.90p 645.70p 647.20p 30714404
22/03/2017 652.60p 652.60p 645.03p 647.50p 36927176
21/03/2017 662.60p 663.50p 653.50p 655.00p 28554252
20/03/2017 659.00p 660.68p 654.20p 659.10p 20693210
17/03/2017 665.50p 670.70p 659.10p 659.10p 61061952
16/03/2017 674.30p 674.50p 667.40p 668.60p 38814280
15/03/2017 669.00p 673.51p 666.90p 670.80p 23829224
14/03/2017 674.80p 674.80p 668.10p 670.00p 31594544
13/03/2017 678.20p 678.50p 660.38p 672.10p 31690348
10/03/2017 666.70p 669.70p 664.50p 666.70p 28128638
09/03/2017 663.90p 669.60p 663.60p 667.60p 25919216
08/03/2017 666.10p 672.04p 664.20p 667.70p 24523164
07/03/2017 668.70p 672.95p 664.80p 665.20p 20770528
06/03/2017 665.90p 667.70p 662.50p 665.20p 17877068
03/03/2017 664.50p 674.00p 661.90p 667.80p 25494122
02/03/2017 666.00p 669.80p 663.73p 664.00p 35934640
01/03/2017 655.50p 666.00p 652.47p 662.40p 36795504
28/02/2017 650.50p 650.50p 644.97p 646.50p 37388048
27/02/2017 650.10p 657.80p 518.17p 646.00p 32646576
24/02/2017 650.60p 655.10p 645.70p 650.30p 30137018
23/02/2017 662.00p 679.70p 520.03p 652.80p 49335200
22/02/2017 673.80p 681.33p 665.90p 679.70p 50825692
21/02/2017 678.00p 712.51p 660.30p 665.70p 85982856
20/02/2017 712.00p 715.20p 711.30p 712.30p 25136812
17/02/2017 704.80p 707.71p 700.30p 707.50p 27131916
16/02/2017 705.00p 712.87p 702.20p 704.80p 17464366
15/02/2017 698.40p 707.60p 698.40p 705.80p 21705866
14/02/2017 689.50p 698.30p 688.30p 697.20p 33872136
13/02/2017 686.30p 692.00p 682.65p 688.10p 18572240
10/02/2017 690.10p 698.88p 685.80p 686.90p 34521856
09/02/2017 681.20p 689.50p 680.00p 689.30p 20825246
08/02/2017 685.70p 686.90p 673.60p 679.90p 27521292
07/02/2017 686.50p 692.05p 685.30p 686.20p 20036296
06/02/2017 684.40p 689.00p 679.01p 686.50p 16133733
03/02/2017 679.50p 687.53p 674.50p 685.20p 17881892
02/02/2017 674.10p 686.80p 672.50p 676.90p 28406860
01/02/2017 682.00p 686.10p 676.60p 676.80p 16798548
31/01/2017 681.90p 688.92p 676.34p 676.40p 27662438
30/01/2017 683.00p 684.90p 678.60p 680.00p 15670175
27/01/2017 685.00p 687.60p 680.70p 687.60p 20951548
26/01/2017 680.30p 684.80p 679.80p 683.90p 24673360
25/01/2017 675.10p 682.00p 661.81p 677.80p 37506088
24/01/2017 668.80p 677.30p 668.00p 672.80p 22977756
23/01/2017 670.00p 671.00p 664.60p 670.10p 24019956
20/01/2017 676.40p 681.90p 673.80p 678.40p 24014110
19/01/2017 683.90p 684.90p 674.80p 679.30p 23819960
18/01/2017 675.00p 692.48p 672.09p 678.80p 30837244
17/01/2017 680.00p 684.10p 666.90p 666.90p 25028352
16/01/2017 675.00p 681.00p 668.71p 680.30p 16230760
13/01/2017 674.40p 681.30p 671.33p 678.00p 14993014
12/01/2017 671.50p 685.22p 669.40p 673.20p 16355732
11/01/2017 675.00p 678.80p 673.90p 675.40p 24274656
10/01/2017 671.10p 674.30p 663.74p 671.40p 17262764
09/01/2017 672.30p 674.41p 667.47p 668.90p 14170589
06/01/2017 665.70p 669.45p 659.60p 669.00p 14430850
05/01/2017 667.00p 672.80p 658.00p 661.50p 20036560
04/01/2017 668.40p 670.10p 664.00p 670.10p 20774090
03/01/2017 659.10p 672.20p 659.00p 665.80p 28090754
30/12/2016 655.10p 656.90p 649.40p 656.90p 14070272
29/12/2016 651.50p 653.40p 647.00p 650.20p 11835339
28/12/2016 647.40p 655.20p 647.00p 652.90p 15351696
23/12/2016 654.00p 654.80p 643.90p 646.50p 10849238
22/12/2016 652.80p 655.20p 646.61p 655.20p 12633404
21/12/2016 657.00p 659.90p 652.48p 655.50p 14051731
20/12/2016 650.90p 656.40p 648.30p 655.00p 22948892
19/12/2016 660.40p 660.50p 653.30p 658.00p 20703318
16/12/2016 664.90p 669.10p 662.40p 666.90p 56121804
15/12/2016 656.50p 671.20p 656.20p 669.30p 34799836
14/12/2016 658.10p 665.30p 656.30p 659.30p 31333472
13/12/2016 652.00p 661.60p 646.78p 660.10p 33634220
12/12/2016 663.70p 664.10p 649.90p 651.80p 49642860
09/12/2016 673.90p 677.80p 672.69p 673.80p 23958992
08/12/2016 666.50p 679.90p 662.95p 676.10p 35618740
07/12/2016 663.50p 679.60p 654.16p 679.60p 45902252
06/12/2016 639.10p 654.70p 638.50p 654.00p 49390600
05/12/2016 622.70p 631.70p 620.00p 626.70p 27296968
02/12/2016 627.10p 630.80p 624.40p 627.10p 24061540
01/12/2016 628.50p 637.33p 621.40p 630.30p 32609058
30/11/2016 633.00p 636.70p 627.90p 635.20p 42091992
29/11/2016 630.50p 634.60p 626.50p 631.80p 24189780
28/11/2016 638.10p 638.10p 629.60p 632.80p 25934892
25/11/2016 638.80p 642.30p 638.80p 641.00p 14544664
24/11/2016 639.10p 641.10p 636.10p 640.20p 17353456
23/11/2016 640.20p 645.60p 632.80p 642.60p 28857816
22/11/2016 637.30p 641.30p 635.50p 638.60p 23422704
21/11/2016 637.40p 640.80p 628.70p 631.90p 25842496
18/11/2016 636.90p 638.50p 628.20p 633.80p 30328608
17/11/2016 626.10p 633.60p 624.00p 632.00p 33180404
16/11/2016 634.00p 636.40p 627.70p 628.60p 32721712
15/11/2016 637.80p 643.80p 634.29p 638.30p 34094640
14/11/2016 625.00p 637.80p 618.43p 634.80p 44807240
11/11/2016 627.00p 629.80p 613.60p 619.90p 43871224
10/11/2016 623.70p 637.90p 622.40p 625.30p 69052040
09/11/2016 603.80p 623.00p 599.00p 622.30p 57291104
08/11/2016 614.90p 621.20p 612.20p 620.00p 39660136
07/11/2016 614.20p 624.80p 608.49p 622.30p 58466324
04/11/2016 594.80p 603.93p 588.30p 594.80p 38361140
03/11/2016 602.00p 607.60p 596.10p 597.40p 33415414
02/11/2016 607.00p 612.43p 603.40p 604.20p 27176856
01/11/2016 615.50p 619.97p 609.00p 612.50p 36395004
31/10/2016 619.20p 622.30p 616.14p 616.20p 37644356
28/10/2016 620.60p 625.90p 616.20p 624.50p 36027652
27/10/2016 618.80p 627.50p 615.19p 627.50p 32742628
26/10/2016 624.30p 625.80p 619.10p 622.50p 25115084
25/10/2016 623.00p 632.80p 620.20p 626.30p 29357408
24/10/2016 626.60p 637.06p 624.00p 624.30p 30481828
21/10/2016 619.10p 626.60p 619.10p 626.40p 35367976
20/10/2016 618.30p 626.00p 614.36p 621.50p 23129060
19/10/2016 620.70p 625.44p 617.70p 624.70p 29888012
18/10/2016 617.70p 625.00p 614.88p 622.90p 31731160
17/10/2016 614.60p 617.94p 612.10p 613.60p 29736040
14/10/2016 613.80p 621.90p 608.63p 619.60p 30065404
13/10/2016 614.60p 616.50p 604.00p 608.90p 42373544
12/10/2016 616.10p 622.57p 613.20p 616.50p 36902348
11/10/2016 617.50p 624.01p 615.70p 618.50p 36196876
10/10/2016 620.00p 626.30p 618.40p 624.80p 31282596
07/10/2016 608.00p 620.20p 606.50p 619.50p 47582660
06/10/2016 601.20p 606.10p 600.11p 602.60p 26080768
05/10/2016 597.30p 602.90p 570.95p 601.00p 26817274
04/10/2016 590.20p 601.90p 585.01p 596.20p 72681616
03/10/2016 580.30p 589.60p 578.30p 587.60p 25973508
30/09/2016 571.00p 580.50p 566.70p 578.70p 48871952
29/09/2016 574.60p 581.50p 573.10p 578.30p 29864752
28/09/2016 573.10p 580.00p 570.30p 571.60p 28796340
27/09/2016 576.70p 579.40p 570.70p 577.10p 29493984
26/09/2016 575.70p 576.00p 568.20p 569.20p 28826926
23/09/2016 574.10p 576.30p 570.20p 574.30p 33414324
22/09/2016 580.00p 583.58p 572.40p 577.30p 35195120
21/09/2016 591.00p 594.50p 586.67p 588.70p 30190942
20/09/2016 581.00p 585.00p 580.00p 583.40p 38326764
19/09/2016 576.00p 584.11p 575.61p 581.10p 37245956
16/09/2016 567.10p 570.80p 565.00p 566.70p 49442168
15/09/2016 562.70p 572.02p 561.10p 572.00p 33642196
14/09/2016 560.50p 568.40p 557.44p 561.10p 40686360
13/09/2016 564.70p 574.46p 556.50p 559.30p 66387720
12/09/2016 571.30p 571.90p 562.10p 565.60p 33573132
09/09/2016 577.50p 581.05p 576.50p 578.00p 37960236
08/09/2016 570.00p 580.60p 567.30p 573.30p 33637488
07/09/2016 568.80p 572.00p 564.90p 567.30p 46241660
06/09/2016 582.00p 583.90p 567.50p 568.50p 38501552
05/09/2016 580.10p 582.50p 577.22p 581.60p 21442284
02/09/2016 575.20p 588.30p 560.49p 580.90p 60405236
01/09/2016 577.50p 581.96p 566.80p 568.10p 50085324
31/08/2016 565.40p 575.00p 554.60p 564.30p 47222416
30/08/2016 552.90p 559.20p 552.80p 557.50p 33785996
26/08/2016 543.60p 548.90p 542.00p 546.90p 17986340
25/08/2016 543.60p 544.60p 539.68p 542.50p 22209964
24/08/2016 539.40p 544.70p 537.20p 541.10p 19555032
23/08/2016 541.80p 544.10p 538.50p 542.20p 19253580
22/08/2016 542.70p 549.42p 538.20p 539.50p 16557467
19/08/2016 540.90p 543.70p 539.40p 543.20p 25836478
18/08/2016 542.00p 544.50p 541.10p 543.80p 19779836
17/08/2016 543.20p 546.00p 541.80p 542.90p 31210730
16/08/2016 543.00p 545.50p 541.17p 542.50p 27821408
15/08/2016 544.00p 549.80p 541.70p 547.50p 24282608
12/08/2016 541.30p 555.00p 540.38p 545.00p 17506548
11/08/2016 540.20p 545.50p 537.70p 545.50p 25084584
10/08/2016 540.20p 544.90p 538.50p 544.30p 27027122
09/08/2016 538.70p 543.00p 534.27p 540.80p 20338248
08/08/2016 535.60p 539.80p 528.72p 537.00p 40657448
05/08/2016 523.00p 532.21p 518.42p 530.40p 38730856
04/08/2016 511.30p 520.70p 503.85p 517.30p 52259792
03/08/2016 500.40p 510.00p 491.11p 504.40p 52669536
02/08/2016 487.90p 488.85p 482.05p 482.80p 22945780
01/08/2016 495.90p 496.50p 488.25p 489.05p 24410680
29/07/2016 491.90p 498.55p 490.25p 495.10p 21101356
28/07/2016 498.80p 499.30p 490.35p 490.90p 21294552
27/07/2016 497.35p 499.65p 494.80p 497.70p 16406584
26/07/2016 495.45p 498.50p 492.45p 494.00p 22938524
25/07/2016 493.00p 494.80p 489.15p 489.80p 19989468
22/07/2016 491.75p 496.29p 488.80p 493.60p 18783556
21/07/2016 491.00p 495.70p 489.89p 492.50p 27161996
20/07/2016 493.00p 497.35p 492.65p 495.15p 26364630
19/07/2016 482.50p 489.20p 482.10p 487.10p 20848464
18/07/2016 482.65p 486.00p 479.74p 484.80p 26162996
15/07/2016 475.75p 480.90p 473.65p 479.30p 28314132
14/07/2016 480.95p 482.95p 474.00p 476.70p 27354198
13/07/2016 473.65p 477.45p 439.73p 475.00p 39619892
12/07/2016 474.20p 478.95p 473.55p 476.70p 34603324
11/07/2016 475.05p 480.30p 473.50p 478.85p 23958328
08/07/2016 462.80p 473.25p 462.55p 470.80p 22167232
07/07/2016 466.45p 468.80p 463.15p 464.45p 25833412
06/07/2016 464.95p 467.50p 458.70p 461.80p 43504824
05/07/2016 463.05p 469.15p 461.35p 464.75p 40753664
04/07/2016 468.00p 471.55p 461.65p 463.75p 23511472
01/07/2016 470.50p 474.95p 464.95p 469.85p 37204700
30/06/2016 452.40p 465.90p 449.85p 465.90p 56326176
29/06/2016 450.45p 453.65p 445.50p 452.75p 48220440
28/06/2016 446.50p 449.95p 442.00p 443.60p 48825468
27/06/2016 448.00p 452.85p 432.15p 438.00p 79025168
24/06/2016 432.00p 457.55p 392.37p 447.95p 126335080

*Close Price adjusted for both dividends and splits