HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
24/04/2013 690.60p 696.10p 690.30p 695.00p 17482200
23/04/2013 678.70p 689.63p 676.30p 688.30p 17676100
22/04/2013 685.00p 691.50p 676.60p 679.20p 15690541
19/04/2013 671.00p 680.90p 663.30p 679.20p 24334862
18/04/2013 671.60p 675.60p 661.40p 663.30p 19654868
17/04/2013 681.20p 681.90p 668.80p 671.00p 18432162
16/04/2013 676.30p 681.40p 675.43p 677.60p 16242539
15/04/2013 685.40p 685.90p 679.00p 681.40p 18002408
12/04/2013 688.50p 690.40p 682.80p 688.10p 17115204
11/04/2013 690.00p 693.80p 688.30p 692.00p 17655500
10/04/2013 683.80p 694.10p 682.70p 691.00p 22156092
09/04/2013 682.20p 685.20p 679.70p 683.90p 17208412
08/04/2013 682.20p 683.90p 676.10p 679.70p 11424273
05/04/2013 690.00p 694.00p 675.70p 681.50p 21302512
04/04/2013 701.80p 705.30p 693.52p 694.00p 13745762
03/04/2013 711.40p 711.40p 701.20p 701.50p 15239937
02/04/2013 701.50p 712.20p 700.40p 711.20p 18648180
28/03/2013 697.80p 708.10p 695.90p 702.50p 21571190
27/03/2013 702.60p 702.80p 693.04p 697.60p 20630152
26/03/2013 703.00p 705.20p 698.10p 698.50p 22589504
25/03/2013 703.80p 710.32p 693.50p 695.00p 20680664
22/03/2013 703.70p 716.00p 696.60p 699.80p 40793720
21/03/2013 714.70p 715.60p 702.30p 703.80p 26415316
20/03/2013 713.30p 721.50p 710.21p 712.00p 25271864
19/03/2013 721.00p 725.90p 713.10p 716.40p 18336306
18/03/2013 715.10p 725.50p 713.00p 720.20p 19846728
15/03/2013 734.00p 740.00p 720.10p 720.10p 63420860
14/03/2013 733.00p 741.20p 726.60p 740.00p 22139202
13/03/2013 725.70p 729.40p 717.50p 726.60p 15890909
12/03/2013 733.90p 738.80p 729.40p 729.40p 21392584
11/03/2013 734.80p 737.00p 730.20p 734.70p 16240436
08/03/2013 730.20p 738.80p 728.60p 737.00p 25500010
07/03/2013 716.60p 725.00p 715.40p 718.20p 17034572
06/03/2013 716.40p 718.29p 710.60p 713.60p 22840712
05/03/2013 715.50p 715.60p 709.30p 714.30p 26024440
04/03/2013 724.10p 733.40p 702.53p 710.00p 40100848
01/03/2013 727.80p 732.20p 719.90p 728.10p 22537318
28/02/2013 730.10p 739.90p 712.03p 731.40p 34021984
27/02/2013 717.20p 726.80p 713.00p 725.00p 18352468
26/02/2013 715.70p 729.90p 710.40p 713.00p 21466760
25/02/2013 727.70p 736.00p 724.30p 729.90p 18080012
22/02/2013 716.10p 725.30p 716.10p 721.40p 14514293
21/02/2013 724.00p 732.90p 715.40p 716.40p 18368244
20/02/2013 724.00p 735.43p 722.80p 732.90p 18164296
19/02/2013 721.10p 730.25p 719.60p 728.80p 17160300
18/02/2013 727.50p 728.65p 723.00p 726.00p 6013144
15/02/2013 724.60p 731.50p 721.30p 726.40p 16098996
14/02/2013 730.00p 734.63p 723.10p 724.20p 19932236
13/02/2013 729.10p 734.15p 725.40p 730.90p 14551888
12/02/2013 716.50p 728.97p 712.60p 728.90p 16298055
11/02/2013 716.60p 724.98p 714.80p 718.30p 12457294
08/02/2013 707.00p 717.20p 706.40p 716.70p 18542456
07/02/2013 710.80p 712.30p 699.00p 700.40p 18119468
06/02/2013 711.60p 714.70p 705.90p 713.10p 12371722
05/02/2013 700.80p 712.48p 700.00p 709.40p 17911892
04/02/2013 720.20p 721.60p 704.40p 706.10p 20374484
01/02/2013 713.00p 720.90p 712.90p 719.60p 24484898
31/01/2013 719.70p 724.10p 716.70p 716.70p 31523050
30/01/2013 721.90p 727.90p 720.10p 724.10p 19503514
29/01/2013 716.80p 720.70p 713.10p 720.10p 15947118
28/01/2013 714.40p 722.00p 710.30p 717.10p 19718570
25/01/2013 705.00p 712.80p 703.50p 710.30p 20047074
24/01/2013 695.30p 706.10p 693.20p 704.90p 17861386
23/01/2013 694.00p 695.90p 690.00p 695.10p 22513056
22/01/2013 694.70p 695.50p 690.10p 693.00p 14915186
21/01/2013 694.00p 695.90p 690.96p 695.50p 14311187
18/01/2013 689.10p 696.30p 688.90p 693.90p 29596104
17/01/2013 684.80p 691.10p 683.80p 691.10p 17606396
16/01/2013 677.60p 684.90p 675.90p 683.40p 20980912
15/01/2013 673.80p 680.30p 672.20p 679.60p 21986712
14/01/2013 677.00p 681.30p 675.80p 675.80p 16349759
11/01/2013 672.00p 677.70p 669.10p 677.70p 20181208
10/01/2013 670.60p 676.10p 668.50p 673.40p 17576488
09/01/2013 662.90p 672.60p 662.20p 669.90p 15339484
08/01/2013 662.50p 664.95p 659.20p 659.20p 19131352
07/01/2013 669.80p 673.30p 665.90p 666.20p 14744606
04/01/2013 660.70p 668.70p 660.00p 667.60p 15959896
03/01/2013 663.00p 664.60p 660.80p 662.50p 10730147
02/01/2013 656.90p 667.80p 655.60p 665.70p 18033922
31/12/2012 646.30p 648.00p 644.00p 646.90p 4733757
28/12/2012 653.90p 656.00p 646.10p 651.30p 9212880
27/12/2012 654.90p 659.92p 651.20p 652.00p 9591591
24/12/2012 651.00p 656.40p 649.70p 654.90p 4324227
21/12/2012 645.80p 650.10p 641.40p 649.70p 37377160
20/12/2012 650.00p 654.30p 648.15p 650.00p 24316380
19/12/2012 641.00p 653.90p 640.90p 653.00p 24189452
18/12/2012 639.90p 642.70p 638.40p 640.20p 16543044
17/12/2012 639.10p 641.58p 635.10p 641.50p 15484426
14/12/2012 645.50p 647.00p 640.30p 641.60p 16448553
13/12/2012 642.30p 646.60p 638.80p 643.40p 24008196
12/12/2012 642.10p 643.90p 639.70p 643.80p 20776642
11/12/2012 640.50p 645.67p 637.20p 644.80p 21425986
10/12/2012 640.30p 642.30p 636.80p 641.20p 14757064
07/12/2012 641.00p 643.60p 637.70p 643.60p 20940608
06/12/2012 640.00p 647.20p 639.00p 643.80p 23148620
05/12/2012 640.60p 644.10p 630.67p 644.10p 21058616
04/12/2012 632.70p 637.50p 632.70p 636.20p 18639592
03/12/2012 632.30p 640.40p 632.20p 635.90p 16725345
30/11/2012 631.20p 640.90p 624.61p 637.70p 34646032
29/11/2012 625.00p 634.00p 624.10p 631.60p 13788780
28/11/2012 620.60p 623.60p 616.10p 622.80p 14028009
27/11/2012 621.00p 624.01p 618.20p 620.90p 19080712
26/11/2012 620.80p 623.30p 617.90p 620.00p 15145571
23/11/2012 623.50p 628.40p 621.21p 625.90p 10830091
22/11/2012 619.40p 623.00p 617.00p 622.00p 10581459
21/11/2012 615.50p 619.50p 612.80p 618.00p 16521095
20/11/2012 610.10p 615.60p 605.90p 614.50p 16583221
19/11/2012 605.70p 619.00p 603.20p 618.30p 23784568
16/11/2012 601.10p 602.40p 593.30p 595.80p 20702218
15/11/2012 601.00p 607.50p 600.20p 601.30p 15387779
14/11/2012 604.90p 610.90p 602.00p 603.00p 15246710
13/11/2012 600.30p 608.90p 599.00p 608.60p 17964200
12/11/2012 601.30p 606.80p 597.80p 603.80p 15976105
09/11/2012 601.40p 604.85p 593.20p 600.90p 14257344
08/11/2012 605.30p 609.00p 601.68p 602.90p 16321813
07/11/2012 619.30p 623.40p 607.50p 607.80p 20777908
06/11/2012 619.10p 621.90p 611.41p 621.70p 18149780
05/11/2012 626.10p 626.60p 609.00p 618.00p 25368276
02/11/2012 623.70p 629.20p 619.10p 626.10p 16370689
01/11/2012 612.00p 625.50p 611.80p 625.00p 24389706
31/10/2012 611.40p 617.50p 608.80p 608.80p 17935410
30/10/2012 609.30p 613.00p 607.80p 611.60p 8636314
29/10/2012 610.50p 613.93p 605.60p 610.90p 12006895
26/10/2012 609.30p 613.60p 606.60p 610.40p 17242612
25/10/2012 611.20p 619.30p 610.90p 614.00p 18301272
24/10/2012 609.90p 614.30p 607.50p 610.00p 20755902
23/10/2012 618.10p 619.00p 610.10p 612.90p 19559184
22/10/2012 615.00p 620.31p 613.80p 618.00p 13442741
19/10/2012 614.60p 618.50p 613.50p 615.30p 20377886
18/10/2012 612.70p 618.90p 611.55p 616.90p 20503464
17/10/2012 611.50p 614.77p 602.17p 612.70p 19120900
16/10/2012 601.80p 612.30p 600.00p 611.00p 22793420
15/10/2012 596.50p 602.30p 595.40p 600.30p 35930360
12/10/2012 596.70p 600.90p 593.00p 595.30p 19113404
11/10/2012 590.00p 600.00p 589.30p 597.20p 18176212
10/10/2012 590.70p 594.60p 582.20p 589.60p 13319251
09/10/2012 597.90p 599.50p 589.50p 591.00p 14464550
08/10/2012 595.10p 598.27p 591.59p 595.80p 9567373
05/10/2012 591.80p 603.70p 590.60p 599.80p 19679772
04/10/2012 590.50p 594.20p 577.55p 592.80p 20425760
03/10/2012 580.00p 590.01p 578.70p 587.70p 20008244
02/10/2012 584.40p 589.80p 579.60p 580.50p 14720794
01/10/2012 574.40p 591.30p 574.00p 587.50p 18282536
28/09/2012 580.10p 581.93p 573.30p 573.30p 22949686
27/09/2012 580.70p 582.80p 576.90p 579.50p 16709532
26/09/2012 578.50p 581.00p 568.00p 573.70p 20722966
25/09/2012 584.10p 586.50p 582.20p 583.80p 13794251
24/09/2012 583.00p 585.00p 580.20p 585.00p 11439150
21/09/2012 588.00p 589.30p 581.70p 584.20p 44243580
20/09/2012 585.00p 588.70p 580.90p 587.00p 22740092
19/09/2012 584.50p 588.90p 582.40p 587.80p 28461284
18/09/2012 581.10p 581.60p 571.40p 577.90p 29962624
17/09/2012 583.20p 586.70p 581.50p 583.20p 20068902
14/09/2012 576.00p 586.20p 573.20p 584.40p 36346044
13/09/2012 567.80p 568.85p 561.40p 568.10p 20589444
12/09/2012 564.30p 574.42p 562.50p 569.10p 30838040
11/09/2012 562.70p 566.10p 561.50p 564.60p 18858360
10/09/2012 560.20p 565.10p 558.80p 563.70p 17202012
07/09/2012 558.80p 564.00p 556.80p 563.50p 31474724
06/09/2012 543.00p 557.40p 542.20p 555.10p 26604884
05/09/2012 539.60p 544.06p 538.00p 541.00p 18955386
04/09/2012 548.70p 551.79p 542.80p 544.60p 15246892
03/09/2012 546.30p 552.50p 546.30p 551.00p 9276737
31/08/2012 548.20p 553.90p 546.30p 547.10p 23775146
30/08/2012 551.50p 552.30p 545.50p 547.90p 14517319
29/08/2012 557.20p 558.70p 551.70p 553.70p 11622456
28/08/2012 557.40p 559.40p 554.10p 558.40p 14290620
24/08/2012 556.20p 557.60p 551.00p 557.00p 13219674
23/08/2012 562.20p 564.45p 557.10p 559.10p 13087658
22/08/2012 562.30p 565.70p 558.60p 559.40p 14454666
21/08/2012 563.50p 570.61p 562.10p 567.90p 13390311
20/08/2012 566.60p 571.00p 560.60p 563.10p 14578267
17/08/2012 565.50p 570.90p 564.40p 570.00p 18581348
16/08/2012 561.60p 566.40p 560.00p 564.80p 13385336
15/08/2012 562.10p 566.80p 553.60p 562.20p 14228193
14/08/2012 568.90p 571.91p 566.00p 569.00p 11625932
13/08/2012 565.00p 570.00p 560.00p 565.70p 13260735
10/08/2012 564.00p 570.00p 561.90p 566.80p 13355044
09/08/2012 562.90p 567.80p 560.50p 566.00p 14756461
08/08/2012 557.60p 563.30p 555.00p 563.30p 21075628
07/08/2012 560.10p 561.20p 549.10p 560.70p 27035124
06/08/2012 557.40p 563.80p 553.10p 560.30p 16078720
03/08/2012 540.00p 563.50p 539.00p 560.50p 28953948
02/08/2012 543.20p 552.80p 536.70p 538.70p 22896108
01/08/2012 538.80p 541.60p 536.80p 540.60p 21609894
31/07/2012 541.80p 542.30p 531.10p 533.90p 27175724
30/07/2012 534.50p 548.03p 522.10p 543.10p 29159716
27/07/2012 527.10p 533.78p 519.40p 531.10p 22912466
26/07/2012 516.40p 531.70p 515.30p 525.70p 28614456
25/07/2012 510.80p 522.72p 510.80p 517.60p 16611462
24/07/2012 519.50p 522.88p 508.60p 510.60p 23415028
23/07/2012 526.40p 527.50p 513.10p 514.60p 30026278
20/07/2012 547.00p 549.30p 531.19p 533.20p 42059784
19/07/2012 549.70p 551.00p 545.40p 549.40p 24611560
18/07/2012 546.70p 549.30p 538.40p 545.70p 30585844
17/07/2012 559.70p 560.20p 545.00p 547.40p 25807488
16/07/2012 556.30p 558.90p 553.50p 556.80p 11547269
13/07/2012 555.50p 562.30p 553.49p 560.00p 16472774
12/07/2012 560.50p 563.00p 552.10p 555.90p 21224252
11/07/2012 563.90p 570.40p 562.00p 568.70p 14146846

*Close Price adjusted for both dividends and splits