HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
08/09/2015 497.00p 512.30p 496.10p 504.20p 26118676
07/09/2015 497.95p 499.75p 492.50p 494.00p 14603991
04/09/2015 502.50p 504.20p 492.40p 493.50p 22848572
03/09/2015 504.00p 508.60p 502.10p 506.70p 21378856
02/09/2015 501.00p 508.00p 490.25p 498.80p 28051030
01/09/2015 515.90p 517.20p 495.05p 499.00p 37525456
28/08/2015 518.80p 520.30p 512.20p 518.70p 40168644
27/08/2015 509.30p 521.78p 507.30p 519.70p 36544464
26/08/2015 504.00p 506.70p 495.15p 496.20p 37037904
25/08/2015 495.00p 511.50p 493.95p 507.10p 46314988
24/08/2015 508.30p 514.60p 482.55p 487.75p 61159188
21/08/2015 529.00p 535.40p 521.20p 521.20p 30153472
20/08/2015 537.00p 541.10p 534.30p 535.20p 26126548
19/08/2015 551.00p 551.33p 539.97p 540.60p 28985982
18/08/2015 555.30p 558.20p 553.10p 556.00p 17348660
17/08/2015 560.50p 561.20p 553.00p 557.60p 14262270
14/08/2015 562.10p 563.70p 555.79p 558.00p 16052010
13/08/2015 564.00p 568.40p 560.10p 561.00p 19969348
12/08/2015 574.00p 574.00p 560.00p 563.60p 35165768
11/08/2015 581.40p 581.80p 575.47p 577.40p 23151998
10/08/2015 589.60p 594.40p 576.30p 584.10p 52453512
07/08/2015 590.80p 594.00p 586.73p 587.70p 11089210
06/08/2015 589.80p 593.40p 588.30p 590.40p 15395683
05/08/2015 585.50p 595.60p 585.40p 594.60p 24578924
04/08/2015 581.80p 584.50p 577.20p 582.20p 18256560
03/08/2015 589.30p 589.80p 578.70p 581.30p 21832984
31/07/2015 576.40p 581.48p 575.00p 579.70p 21003036
30/07/2015 576.70p 581.70p 575.20p 577.10p 22112792
29/07/2015 574.70p 578.10p 572.80p 576.50p 19327340
28/07/2015 571.00p 575.51p 570.40p 573.40p 21201132
27/07/2015 566.90p 568.76p 561.70p 564.10p 21558600
24/07/2015 576.70p 579.30p 568.50p 569.40p 18846492
23/07/2015 581.30p 583.50p 577.96p 579.20p 19283684
22/07/2015 582.00p 583.20p 573.10p 577.40p 20569002
21/07/2015 588.20p 588.60p 585.20p 586.40p 13813069
20/07/2015 585.00p 588.42p 584.00p 586.70p 14706243
17/07/2015 581.50p 584.48p 579.70p 580.20p 15008432
16/07/2015 575.30p 583.00p 574.10p 581.60p 20650986
15/07/2015 570.80p 575.90p 568.30p 573.30p 15407818
14/07/2015 570.40p 574.70p 569.60p 572.70p 17898236
13/07/2015 572.40p 575.80p 567.00p 575.20p 23451252
10/07/2015 569.10p 569.80p 563.70p 565.70p 25366616
09/07/2015 564.80p 569.90p 559.20p 564.00p 30111306
08/07/2015 554.00p 567.50p 544.30p 559.20p 42457640
07/07/2015 569.80p 571.60p 558.60p 558.60p 22098272
06/07/2015 564.00p 570.60p 562.90p 568.10p 20652972
03/07/2015 577.20p 577.90p 569.90p 572.90p 13644387
02/07/2015 574.80p 580.74p 572.30p 578.00p 21346710
01/07/2015 574.30p 574.70p 566.90p 570.90p 36086204
30/06/2015 576.00p 577.50p 570.10p 570.10p 31038244
29/06/2015 575.60p 584.33p 573.50p 577.10p 29392608
26/06/2015 590.40p 592.90p 586.00p 589.90p 20769620
25/06/2015 600.00p 602.40p 594.10p 594.30p 33773392
24/06/2015 599.80p 603.20p 599.20p 602.20p 22444440
23/06/2015 602.00p 604.10p 599.00p 600.90p 20413128
22/06/2015 594.80p 602.00p 592.50p 602.00p 30325202
19/06/2015 586.10p 593.40p 585.40p 590.80p 59674760
18/06/2015 587.00p 590.03p 582.00p 587.60p 25515616
17/06/2015 593.80p 596.00p 589.60p 590.80p 22069498
16/06/2015 597.90p 600.70p 591.96p 594.90p 30153952
15/06/2015 605.70p 606.50p 599.00p 600.00p 18013024
12/06/2015 608.40p 610.80p 605.80p 607.70p 18068508
11/06/2015 612.80p 614.90p 608.30p 611.30p 22685516
10/06/2015 610.00p 617.21p 608.00p 613.40p 31591326
09/06/2015 621.10p 633.22p 610.80p 613.70p 31027282
08/06/2015 620.00p 623.70p 618.30p 619.50p 16584401
05/06/2015 617.00p 620.70p 611.10p 618.90p 21688348
04/06/2015 621.40p 625.16p 617.00p 618.80p 21624048
03/06/2015 621.90p 630.20p 618.10p 625.30p 26327836
02/06/2015 625.10p 627.30p 618.90p 624.40p 26535460
01/06/2015 624.90p 633.10p 619.00p 624.20p 26542092
29/05/2015 622.50p 630.62p 620.40p 622.70p 27951662
28/05/2015 618.70p 626.80p 616.30p 623.60p 19512820
27/05/2015 619.40p 629.30p 618.90p 625.30p 20194288
26/05/2015 624.40p 627.30p 616.20p 617.00p 25014352
22/05/2015 616.80p 623.60p 616.40p 620.60p 32932032
21/05/2015 616.40p 617.30p 612.97p 614.50p 16759583
20/05/2015 618.60p 625.03p 616.80p 622.90p 19837436
19/05/2015 615.60p 619.10p 611.10p 616.70p 27874984
18/05/2015 615.10p 622.00p 614.00p 618.60p 15831497
15/05/2015 621.00p 622.96p 615.20p 616.90p 23527192
14/05/2015 610.10p 618.20p 607.00p 617.60p 20144348
13/05/2015 615.80p 618.30p 610.40p 614.00p 27390872
12/05/2015 626.30p 627.00p 614.40p 620.00p 29107132
11/05/2015 636.20p 639.20p 630.90p 632.30p 22491432
08/05/2015 640.00p 641.16p 631.81p 641.10p 29271094
07/05/2015 635.10p 635.60p 624.00p 630.90p 25020088
06/05/2015 630.80p 638.99p 626.25p 632.40p 25105796
05/05/2015 639.00p 655.30p 625.80p 625.90p 41636184
01/05/2015 647.30p 649.20p 637.43p 646.30p 17522976
30/04/2015 644.70p 674.57p 561.59p 648.10p 34778856
29/04/2015 647.20p 654.80p 645.80p 645.80p 27146018
28/04/2015 647.90p 650.10p 640.10p 647.40p 30125652
27/04/2015 658.20p 658.90p 645.42p 649.30p 57245416
24/04/2015 610.80p 635.50p 610.10p 629.70p 48685000
23/04/2015 608.00p 613.52p 604.10p 612.20p 18243658
22/04/2015 612.70p 612.80p 603.10p 607.50p 21058208
21/04/2015 614.30p 615.70p 610.90p 613.20p 23271848
20/04/2015 605.10p 614.40p 603.62p 613.30p 29761844
17/04/2015 605.10p 610.90p 597.30p 600.00p 29382004
16/04/2015 617.60p 617.60p 605.00p 606.80p 28374242
15/04/2015 618.40p 621.00p 614.59p 617.70p 23727206
14/04/2015 619.20p 622.20p 614.96p 616.30p 31740348
13/04/2015 617.20p 623.60p 611.81p 618.00p 30720000
10/04/2015 605.80p 612.16p 604.10p 612.10p 71428024
09/04/2015 593.60p 605.10p 593.00p 604.00p 49218844
08/04/2015 589.00p 591.77p 585.68p 587.00p 30949900
07/04/2015 587.70p 587.70p 582.70p 586.90p 25233952
02/04/2015 581.50p 583.90p 578.30p 582.30p 21648644
01/04/2015 574.70p 581.20p 573.14p 578.60p 23633940
31/03/2015 583.60p 583.60p 550.67p 574.00p 32035736
30/03/2015 584.50p 585.50p 580.10p 583.30p 17211596
27/03/2015 585.00p 585.50p 559.01p 578.50p 63379256
26/03/2015 581.10p 585.20p 578.16p 581.70p 24658084
25/03/2015 584.70p 597.00p 580.98p 583.50p 24203264
24/03/2015 578.90p 586.48p 575.30p 578.30p 25393264
23/03/2015 584.10p 585.40p 577.10p 578.70p 30128788
20/03/2015 577.90p 586.00p 576.90p 584.70p 42496432
19/03/2015 576.90p 579.60p 574.00p 577.10p 25963048
18/03/2015 572.30p 580.80p 569.80p 579.30p 34306876
17/03/2015 563.00p 571.60p 561.40p 570.20p 24430888
16/03/2015 563.90p 566.80p 558.90p 562.00p 22272724
13/03/2015 563.40p 564.01p 555.40p 561.30p 41824396
12/03/2015 563.00p 569.42p 557.53p 560.30p 36275980
11/03/2015 561.90p 565.40p 556.80p 561.80p 31849288
10/03/2015 571.40p 573.60p 559.90p 559.90p 42772000
09/03/2015 568.30p 571.10p 566.50p 566.50p 23705850
06/03/2015 571.00p 572.83p 567.80p 568.00p 26920402
05/03/2015 575.80p 576.60p 570.12p 570.60p 24283356
04/03/2015 584.60p 587.10p 581.90p 586.10p 19951150
03/03/2015 583.80p 587.20p 580.90p 580.90p 28561844
02/03/2015 579.80p 583.30p 578.00p 582.90p 25524822
27/02/2015 582.00p 585.08p 577.30p 577.30p 45003232
26/02/2015 578.50p 582.10p 568.17p 581.60p 21425644
25/02/2015 581.00p 583.28p 574.90p 577.40p 29314544
24/02/2015 578.30p 583.80p 574.80p 581.60p 54290952
23/02/2015 610.00p 610.00p 566.00p 577.20p 65270036
20/02/2015 603.60p 606.69p 599.80p 605.20p 24187140
19/02/2015 603.20p 606.60p 599.93p 601.90p 19017408
18/02/2015 606.70p 608.70p 603.40p 605.50p 22811434
17/02/2015 603.00p 606.70p 599.30p 602.80p 22143624
16/02/2015 596.20p 605.10p 596.20p 601.10p 11851066
13/02/2015 599.00p 603.20p 596.90p 598.20p 20748084
12/02/2015 597.60p 601.20p 595.60p 596.40p 23828552
11/02/2015 592.20p 596.90p 590.10p 592.10p 20095304
10/02/2015 608.50p 608.50p 596.40p 597.80p 33144060
09/02/2015 616.50p 616.50p 605.67p 610.60p 27386934
06/02/2015 613.10p 625.40p 611.19p 620.80p 18587508
05/02/2015 613.70p 615.30p 608.80p 613.40p 14310382
04/02/2015 617.00p 620.50p 611.70p 615.60p 19903008
03/02/2015 613.40p 620.90p 611.80p 617.50p 20982554
02/02/2015 612.50p 621.37p 604.40p 612.40p 23815216
30/01/2015 619.90p 619.90p 609.21p 609.60p 26651240
29/01/2015 614.00p 619.30p 597.10p 618.10p 20258984
28/01/2015 621.10p 623.10p 613.40p 618.20p 20217970
27/01/2015 624.90p 625.97p 613.00p 618.00p 66313696
26/01/2015 622.40p 628.70p 621.30p 627.10p 15445904
23/01/2015 628.00p 630.00p 622.10p 624.80p 24472298
22/01/2015 610.70p 622.00p 609.18p 620.30p 44136232
21/01/2015 599.20p 605.70p 595.77p 605.60p 25477704
20/01/2015 599.20p 600.34p 577.22p 595.70p 22954268
19/01/2015 594.60p 599.34p 593.00p 596.30p 12892354
16/01/2015 595.20p 595.69p 573.54p 594.00p 33785164
15/01/2015 595.50p 597.10p 579.05p 596.90p 39461444
14/01/2015 602.10p 603.70p 586.80p 590.10p 37012088
13/01/2015 604.70p 608.13p 602.30p 604.20p 17723238
12/01/2015 604.90p 607.40p 597.56p 602.70p 15509354
09/01/2015 606.50p 607.00p 598.00p 602.00p 28839408
08/01/2015 607.00p 609.00p 603.40p 606.20p 21764894
07/01/2015 601.40p 605.10p 583.63p 601.00p 28395510
06/01/2015 604.60p 607.00p 592.29p 593.70p 28189734
05/01/2015 613.70p 615.00p 600.92p 603.90p 32086468
02/01/2015 614.70p 615.21p 607.30p 612.00p 12528438
31/12/2014 612.40p 613.50p 605.40p 608.60p 4284794
30/12/2014 615.20p 615.90p 606.70p 609.20p 10945457
29/12/2014 619.90p 621.30p 613.60p 619.90p 9387289
24/12/2014 614.10p 616.70p 610.70p 614.20p 3991941
23/12/2014 613.00p 615.15p 610.40p 612.60p 10230693
22/12/2014 609.20p 616.31p 609.08p 612.00p 9251990
19/12/2014 602.20p 610.20p 601.60p 607.50p 44733496
18/12/2014 597.90p 600.58p 590.50p 596.80p 75103392
17/12/2014 595.80p 599.50p 589.80p 592.90p 18921380
16/12/2014 600.40p 604.40p 586.50p 603.50p 31103520
15/12/2014 605.80p 606.50p 591.90p 592.20p 35705512
12/12/2014 615.80p 618.60p 603.30p 603.40p 27898392
11/12/2014 620.30p 624.00p 615.30p 615.30p 20806502
10/12/2014 626.30p 629.00p 620.50p 620.90p 16271262
09/12/2014 633.00p 633.50p 622.70p 622.70p 26193012
08/12/2014 641.20p 642.50p 634.00p 639.30p 12590623
05/12/2014 634.00p 646.60p 633.40p 643.10p 28979484
04/12/2014 635.30p 636.00p 625.77p 628.00p 14372108
03/12/2014 632.40p 636.70p 630.20p 633.00p 18238298
02/12/2014 629.00p 638.00p 627.70p 635.70p 19909122
01/12/2014 632.30p 633.55p 623.60p 625.00p 19475884
28/11/2014 631.60p 638.60p 630.10p 637.00p 20830272
27/11/2014 630.60p 633.70p 626.20p 631.80p 13880713
26/11/2014 639.10p 640.40p 633.32p 634.00p 19678280
25/11/2014 631.90p 638.00p 631.90p 636.50p 52951756
24/11/2014 634.40p 636.70p 626.80p 628.60p 18544076
21/11/2014 627.10p 635.20p 624.60p 631.50p 25152148

*Close Price adjusted for both dividends and splits