HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
29/09/2011 506.50p 517.90p 503.00p 512.80p 17197472
28/09/2011 510.00p 514.60p 504.60p 510.00p 23199964
27/09/2011 509.10p 521.45p 500.00p 520.40p 28791140
26/09/2011 484.90p 507.72p 484.85p 499.90p 24873844
23/09/2011 496.00p 498.95p 484.00p 498.00p 26720412
22/09/2011 501.00p 503.60p 484.45p 486.20p 45853204
21/09/2011 517.80p 520.00p 510.25p 511.90p 18340828
20/09/2011 512.40p 522.80p 509.90p 520.90p 20633744
19/09/2011 513.50p 518.90p 506.93p 511.20p 21772008
16/09/2011 528.00p 536.92p 522.90p 524.80p 48775656
15/09/2011 504.60p 524.80p 501.06p 521.10p 31362174
14/09/2011 494.00p 507.00p 491.50p 501.50p 25337916
13/09/2011 500.30p 502.57p 484.45p 499.00p 21459572
12/09/2011 499.00p 501.86p 488.15p 492.55p 9419925
09/09/2011 522.80p 525.80p 504.50p 504.50p 54451376
08/09/2011 521.00p 528.20p 517.10p 522.00p 19766832
07/09/2011 518.00p 526.00p 514.40p 525.60p 18304188
06/09/2011 503.20p 515.50p 502.50p 509.20p 29848346
05/09/2011 518.50p 522.00p 503.70p 504.50p 24541200
02/09/2011 531.90p 534.59p 522.70p 524.50p 23065882
01/09/2011 540.00p 542.80p 532.00p 538.50p 15722144
31/08/2011 526.30p 536.71p 521.60p 536.60p 31560796
30/08/2011 520.50p 525.30p 517.90p 524.90p 26312716
26/08/2011 514.60p 516.30p 495.00p 503.80p 27611666
25/08/2011 517.20p 523.00p 509.90p 513.10p 23501334
24/08/2011 513.30p 521.70p 507.30p 514.90p 20730520
23/08/2011 517.10p 524.70p 507.00p 512.10p 24651900
22/08/2011 505.60p 518.40p 505.60p 511.00p 15932149
19/08/2011 511.70p 516.10p 497.35p 511.00p 37137696
18/08/2011 531.20p 542.00p 502.20p 509.60p 34856932
17/08/2011 543.30p 550.25p 540.90p 542.00p 19556434
16/08/2011 542.60p 554.20p 534.90p 552.60p 20694032
15/08/2011 552.50p 552.54p 543.48p 547.20p 21475848
12/08/2011 537.90p 554.00p 530.00p 551.80p 34464268
11/08/2011 531.60p 539.60p 505.30p 535.80p 45849944
10/08/2011 552.10p 555.80p 512.30p 516.20p 61695792
09/08/2011 535.30p 546.40p 500.50p 545.00p 61522468
08/08/2011 551.00p 564.68p 537.60p 537.80p 40979228
05/08/2011 569.90p 577.10p 553.70p 557.10p 41823724
04/08/2011 599.00p 600.00p 575.80p 578.50p 33897756
03/08/2011 603.80p 608.10p 591.00p 593.80p 25885604
02/08/2011 614.50p 620.10p 607.20p 610.10p 30916148
01/08/2011 606.20p 624.90p 594.77p 607.50p 44558872
29/07/2011 600.90p 603.10p 593.40p 594.50p 23439412
28/07/2011 599.50p 608.48p 597.50p 606.80p 13915503
27/07/2011 608.50p 610.40p 593.10p 601.90p 26035790
26/07/2011 610.60p 613.60p 604.83p 611.60p 14656452
25/07/2011 607.80p 610.60p 604.70p 607.60p 16873700
22/07/2011 614.00p 620.50p 607.90p 612.20p 19665668
21/07/2011 605.20p 614.60p 598.80p 608.60p 28764334
20/07/2011 597.90p 607.10p 594.41p 605.50p 25511660
19/07/2011 595.70p 600.00p 588.70p 593.70p 23652912
18/07/2011 597.80p 599.70p 590.40p 591.20p 18383552
15/07/2011 598.10p 605.10p 597.90p 599.90p 21578704
14/07/2011 598.70p 605.60p 598.00p 600.00p 21147110
13/07/2011 605.50p 609.80p 600.10p 606.60p 18503946
12/07/2011 611.90p 611.90p 601.80p 606.20p 30768876
11/07/2011 618.40p 621.90p 613.10p 615.50p 22911468
08/07/2011 629.00p 629.90p 617.20p 618.20p 19673200
07/07/2011 628.90p 630.80p 623.20p 624.60p 21316912
06/07/2011 627.00p 628.00p 618.90p 625.50p 23384348
05/07/2011 627.60p 631.20p 623.50p 624.60p 14296534
04/07/2011 626.70p 629.70p 623.40p 627.00p 10469537
01/07/2011 619.90p 630.00p 617.30p 629.10p 21522006
30/06/2011 616.30p 619.40p 610.00p 618.40p 28436116
29/06/2011 609.80p 614.91p 608.40p 612.40p 19025546
28/06/2011 608.20p 611.30p 602.50p 608.20p 18592960
27/06/2011 603.20p 609.30p 600.36p 606.20p 18114230
24/06/2011 610.80p 613.63p 600.00p 602.90p 30917060
23/06/2011 606.10p 609.46p 599.00p 601.10p 24898316
22/06/2011 607.30p 609.00p 601.30p 605.60p 21822718
21/06/2011 605.90p 609.80p 603.20p 609.00p 20593652
20/06/2011 601.40p 605.20p 597.60p 603.50p 14503089
17/06/2011 606.30p 613.17p 598.60p 607.30p 51684380
16/06/2011 608.30p 612.98p 604.30p 608.20p 36600340
15/06/2011 615.00p 616.17p 608.20p 608.60p 29218476
14/06/2011 620.70p 622.93p 616.00p 616.00p 27141092
13/06/2011 618.00p 620.80p 615.50p 616.20p 25460112
10/06/2011 619.90p 623.63p 613.20p 613.80p 30988602
09/06/2011 616.70p 622.85p 616.10p 621.70p 21467052
08/06/2011 621.40p 623.70p 615.10p 616.60p 29200072
07/06/2011 626.70p 630.00p 622.87p 623.20p 16108627
06/06/2011 625.30p 628.30p 621.50p 625.80p 12758788
03/06/2011 630.10p 631.90p 623.20p 627.30p 31419992
02/06/2011 629.60p 632.60p 627.20p 627.20p 19186556
01/06/2011 636.00p 637.60p 629.90p 631.80p 20624670
31/05/2011 633.00p 639.99p 632.60p 634.80p 29520648
27/05/2011 630.30p 632.90p 627.50p 630.50p 21262020
26/05/2011 629.60p 633.00p 622.10p 623.90p 19434520
25/05/2011 622.60p 630.60p 622.30p 626.40p 29426198
24/05/2011 628.70p 631.00p 621.90p 623.50p 30104192
23/05/2011 632.70p 644.54p 625.10p 626.70p 35489944
20/05/2011 642.30p 644.77p 634.80p 635.10p 27645270
19/05/2011 641.00p 646.80p 638.86p 639.50p 23813944
18/05/2011 639.70p 641.60p 636.50p 638.60p 27731972
17/05/2011 642.60p 643.50p 637.00p 638.80p 24999996
16/05/2011 647.20p 650.10p 623.14p 642.70p 25707340
13/05/2011 650.00p 657.40p 647.17p 647.50p 40537464
12/05/2011 643.00p 648.60p 638.40p 648.00p 23950446
11/05/2011 654.20p 654.20p 634.60p 646.10p 33480216
10/05/2011 650.50p 659.99p 647.10p 656.20p 25212968
09/05/2011 655.00p 660.00p 635.60p 648.20p 40903380
06/05/2011 651.00p 654.30p 641.80p 651.70p 26263820
05/05/2011 653.40p 654.20p 645.40p 646.20p 23444596
04/05/2011 657.60p 662.70p 650.80p 651.80p 23693508
03/05/2011 658.80p 667.72p 654.00p 662.50p 24103304
28/04/2011 656.00p 658.79p 619.31p 655.40p 23164104
27/04/2011 658.40p 661.60p 655.40p 657.90p 18140724
26/04/2011 655.50p 659.60p 651.40p 659.60p 21642836
21/04/2011 656.50p 664.84p 652.60p 659.60p 27126712
20/04/2011 649.90p 655.40p 648.10p 651.80p 20199830
19/04/2011 646.30p 646.40p 640.54p 640.60p 15722930
18/04/2011 653.50p 654.50p 640.20p 643.80p 27875612
15/04/2011 657.00p 657.00p 637.13p 653.40p 31198868
14/04/2011 658.20p 665.95p 650.00p 653.30p 23423628
13/04/2011 662.00p 670.20p 659.70p 661.60p 21851540
12/04/2011 659.20p 661.90p 653.20p 654.90p 23849612
11/04/2011 663.00p 668.40p 658.30p 660.00p 18376086
08/04/2011 669.20p 672.07p 662.90p 664.70p 18431748
07/04/2011 662.20p 674.30p 661.60p 667.20p 28821404
06/04/2011 653.00p 667.50p 649.90p 660.40p 34293756
05/04/2011 649.10p 649.80p 644.10p 647.40p 20075644
04/04/2011 653.80p 655.20p 646.30p 647.60p 16904752
01/04/2011 645.30p 655.88p 645.30p 655.10p 21799636
31/03/2011 653.60p 654.90p 641.00p 641.00p 38736008
30/03/2011 657.00p 657.00p 653.20p 656.00p 16697589
29/03/2011 655.00p 655.20p 645.40p 651.40p 19937480
28/03/2011 651.00p 657.99p 650.60p 653.50p 20445188
25/03/2011 652.20p 653.90p 646.30p 647.90p 25660144
24/03/2011 632.40p 649.10p 630.92p 646.60p 47384248
23/03/2011 625.20p 631.30p 622.10p 631.30p 30520068
22/03/2011 633.20p 636.40p 624.80p 626.10p 20845660
21/03/2011 633.10p 638.52p 626.17p 633.80p 29130562
18/03/2011 632.00p 634.00p 622.50p 623.10p 61366496
17/03/2011 628.80p 630.00p 618.30p 626.60p 40585192
16/03/2011 639.00p 642.90p 619.60p 622.50p 53800360
15/03/2011 642.50p 649.00p 636.60p 646.00p 39743520
14/03/2011 660.00p 663.30p 648.20p 650.00p 36945920
11/03/2011 660.60p 661.90p 655.80p 657.60p 26090816
10/03/2011 662.90p 665.80p 658.70p 660.00p 28073590
09/03/2011 674.30p 674.30p 662.30p 666.20p 23319532
08/03/2011 670.60p 671.50p 663.30p 670.60p 35956320
07/03/2011 655.30p 665.60p 651.42p 657.50p 25191286
04/03/2011 663.80p 666.94p 650.45p 652.50p 37318532
03/03/2011 660.00p 664.10p 654.60p 662.70p 38360140
02/03/2011 660.70p 663.70p 655.28p 657.50p 40314856
01/03/2011 675.00p 678.00p 655.40p 658.00p 61902500
28/02/2011 722.60p 727.80p 667.50p 678.00p 116441504
25/02/2011 706.00p 715.57p 705.40p 711.10p 14293445
24/02/2011 691.00p 706.13p 686.20p 694.80p 21959726
23/02/2011 703.00p 707.50p 695.00p 696.80p 17242884
22/02/2011 702.00p 703.31p 692.30p 699.00p 20538702
21/02/2011 717.10p 721.10p 703.70p 704.40p 15227397
18/02/2011 728.90p 731.10p 718.20p 722.80p 31329368
17/02/2011 723.50p 739.63p 723.00p 730.90p 44630216
16/02/2011 705.10p 725.50p 703.50p 721.50p 32587240
15/02/2011 702.70p 707.10p 699.80p 703.93p 34737772
14/02/2011 712.20p 712.40p 705.80p 707.90p 25115536
11/02/2011 709.50p 714.00p 705.10p 714.00p 23395764
10/02/2011 715.00p 718.31p 711.20p 715.00p 33814320
09/02/2011 717.90p 728.10p 716.50p 723.00p 36205352
08/02/2011 706.30p 721.81p 703.50p 718.10p 35179312
07/02/2011 702.00p 708.10p 700.48p 706.00p 24663804
04/02/2011 707.20p 712.30p 705.10p 706.50p 14721700
03/02/2011 700.20p 708.70p 700.20p 708.00p 24406168
02/02/2011 689.50p 704.00p 687.00p 701.40p 24353216
01/02/2011 683.30p 688.60p 675.60p 687.70p 28093948
31/01/2011 683.00p 687.70p 678.10p 680.60p 24950840
28/01/2011 695.10p 697.20p 684.46p 684.80p 48166944
27/01/2011 694.00p 698.62p 689.70p 695.90p 31040120
26/01/2011 701.40p 709.90p 694.50p 696.00p 23875232
25/01/2011 697.20p 703.00p 693.90p 698.00p 21786418
24/01/2011 694.50p 700.50p 691.20p 697.20p 15338784
21/01/2011 697.00p 704.90p 692.30p 695.80p 29484208
20/01/2011 697.50p 702.00p 691.20p 697.30p 27852808
19/01/2011 708.00p 711.20p 700.50p 704.10p 35996672
18/01/2011 704.90p 715.70p 703.50p 709.30p 22086048
17/01/2011 705.90p 707.60p 698.91p 703.50p 18472080
14/01/2011 707.60p 710.02p 699.00p 709.70p 28878494
13/01/2011 710.10p 719.10p 709.10p 713.00p 36595360
12/01/2011 700.70p 715.30p 698.70p 715.00p 40604156
11/01/2011 689.00p 693.00p 683.50p 688.70p 26787550
10/01/2011 677.90p 678.50p 670.60p 672.40p 16322031
07/01/2011 688.70p 692.30p 679.20p 680.00p 18281850
06/01/2011 688.00p 697.88p 685.50p 687.30p 27771232
05/01/2011 675.00p 689.02p 674.10p 689.00p 29087300
04/01/2011 665.80p 671.60p 663.10p 668.10p 21780092
31/12/2010 661.00p 661.70p 651.10p 651.10p 8998198
30/12/2010 663.70p 666.72p 657.60p 658.40p 9881071
29/12/2010 665.50p 670.40p 663.10p 663.10p 10324854
24/12/2010 664.90p 667.30p 664.30p 667.30p 1980636
23/12/2010 668.50p 669.90p 665.00p 668.00p 8826435
22/12/2010 663.50p 671.11p 661.40p 669.40p 11943301
21/12/2010 661.60p 665.80p 660.70p 662.80p 13279335
20/12/2010 655.40p 660.00p 653.10p 656.80p 12887466
17/12/2010 660.90p 663.50p 651.06p 655.50p 45231820
16/12/2010 661.20p 664.90p 658.00p 662.10p 19709948
15/12/2010 663.70p 666.90p 661.00p 661.10p 24566360
14/12/2010 663.60p 673.70p 663.20p 671.70p 27911400
13/12/2010 665.30p 672.36p 661.80p 665.50p 14946810

*Close Price adjusted for both dividends and splits