HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
23/06/2016 445.85p 454.45p 443.40p 454.45p 41149440
22/06/2016 443.20p 448.85p 439.85p 444.00p 33553958
21/06/2016 436.00p 442.25p 432.13p 439.80p 39555492
20/06/2016 441.75p 443.00p 435.00p 437.35p 41782084
17/06/2016 428.60p 434.75p 426.15p 431.20p 68308424
16/06/2016 421.10p 428.20p 419.30p 426.50p 39765352
15/06/2016 428.75p 431.68p 423.85p 425.75p 38143856
14/06/2016 431.70p 432.70p 424.20p 425.40p 44277680
13/06/2016 430.30p 436.68p 429.30p 430.90p 32856144
10/06/2016 443.35p 443.35p 431.40p 433.75p 37303952
09/06/2016 445.40p 447.80p 443.20p 443.55p 28714836
08/06/2016 447.85p 448.25p 442.90p 446.70p 22018292
07/06/2016 449.65p 452.55p 445.90p 446.65p 18762070
06/06/2016 444.90p 452.10p 444.10p 448.35p 22143696
03/06/2016 451.35p 456.10p 440.00p 444.80p 32272620
02/06/2016 447.35p 453.55p 445.60p 446.15p 29285440
01/06/2016 448.00p 449.40p 441.45p 444.85p 29426776
31/05/2016 450.85p 454.58p 445.05p 445.05p 41869864
27/05/2016 444.75p 449.25p 444.70p 448.45p 17597140
26/05/2016 442.95p 447.65p 441.45p 445.95p 32203776
25/05/2016 442.00p 449.20p 440.20p 446.40p 31348942
24/05/2016 426.60p 437.55p 424.60p 434.25p 28121656
23/05/2016 428.10p 433.35p 425.25p 427.25p 19058080
20/05/2016 428.20p 437.88p 425.20p 429.25p 29533400
19/05/2016 434.65p 439.20p 426.55p 426.55p 37287080
18/05/2016 433.00p 436.50p 429.00p 435.50p 23918660
17/05/2016 432.50p 437.55p 431.00p 434.60p 49965104
16/05/2016 428.70p 430.95p 427.40p 428.80p 15524886
13/05/2016 422.20p 431.60p 420.35p 430.00p 24204844
12/05/2016 428.00p 432.30p 423.09p 423.55p 25890144
11/05/2016 433.00p 433.80p 426.30p 431.15p 17811556
10/05/2016 433.00p 437.47p 429.91p 433.00p 23534802
09/05/2016 436.40p 438.10p 428.95p 429.85p 19122372
06/05/2016 432.75p 434.00p 424.65p 431.75p 24527296
05/05/2016 439.50p 441.25p 435.00p 436.55p 24333156
04/05/2016 442.80p 447.25p 436.10p 436.65p 32730212
03/05/2016 463.65p 465.90p 443.65p 445.05p 37405208
29/04/2016 458.80p 462.86p 452.50p 452.50p 37436672
28/04/2016 463.80p 467.35p 456.30p 467.35p 24540232
27/04/2016 467.00p 468.95p 460.05p 466.60p 24944902
26/04/2016 459.90p 473.45p 456.90p 469.40p 32312508
25/04/2016 465.30p 466.63p 457.15p 459.55p 24272496
22/04/2016 470.10p 470.90p 463.60p 466.50p 22357176
21/04/2016 469.85p 476.85p 469.85p 471.90p 33926600
20/04/2016 453.00p 466.50p 450.55p 465.40p 46345140
19/04/2016 451.80p 457.60p 451.00p 454.05p 32410034
18/04/2016 444.85p 449.35p 440.75p 448.30p 27967304
15/04/2016 449.05p 453.65p 448.10p 450.50p 29311504
14/04/2016 449.95p 453.05p 443.85p 451.00p 33606848
13/04/2016 426.40p 448.10p 426.35p 448.10p 43287128
12/04/2016 417.75p 420.30p 414.48p 420.10p 29934220
11/04/2016 419.15p 422.30p 416.10p 418.25p 20358008
08/04/2016 417.40p 421.15p 416.80p 418.00p 21461564
07/04/2016 420.00p 421.60p 413.95p 416.15p 19837016
06/04/2016 417.75p 420.60p 414.50p 419.90p 34034488
05/04/2016 425.00p 425.50p 415.75p 417.50p 40989788
04/04/2016 431.55p 433.70p 428.50p 430.70p 23022880
01/04/2016 431.20p 433.10p 427.50p 432.00p 32229230
31/03/2016 435.00p 437.35p 431.65p 433.90p 36033316

*Close Price adjusted for both dividends and splits