HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
30/03/2016 435.75p 440.90p 435.30p 437.05p 36761744
29/03/2016 436.85p 440.75p 429.70p 432.50p 32531280
24/03/2016 444.00p 444.95p 437.55p 438.30p 31316072
23/03/2016 449.45p 450.95p 444.45p 448.10p 26566072
22/03/2016 447.70p 450.15p 443.15p 447.90p 38889160
21/03/2016 451.55p 453.85p 447.25p 449.00p 25852478
18/03/2016 445.40p 453.60p 445.40p 448.80p 51306220
17/03/2016 457.80p 458.55p 442.55p 449.20p 30857050
16/03/2016 455.00p 459.20p 451.90p 457.20p 26684784
15/03/2016 451.10p 454.05p 449.05p 452.95p 26524312
14/03/2016 454.40p 456.80p 448.96p 452.55p 26006700
11/03/2016 454.10p 455.90p 448.92p 451.35p 43050416
10/03/2016 453.70p 462.90p 445.46p 445.50p 47078204
09/03/2016 452.10p 470.25p 449.65p 450.25p 33933420
08/03/2016 447.60p 456.00p 443.69p 448.80p 29975700
07/03/2016 449.60p 453.20p 443.40p 450.35p 34190568
04/03/2016 454.15p 456.45p 450.40p 453.55p 43733596
03/03/2016 455.00p 460.65p 450.50p 450.50p 38649216
02/03/2016 466.85p 476.85p 466.18p 471.60p 38009756
01/03/2016 461.50p 463.30p 455.60p 460.95p 32225876
29/02/2016 460.00p 462.20p 451.05p 459.65p 37203816
26/02/2016 453.90p 467.95p 452.45p 467.35p 28410880
25/02/2016 440.00p 451.30p 439.85p 448.80p 33555108
24/02/2016 445.50p 447.00p 431.10p 433.80p 42242872
23/02/2016 446.60p 454.10p 440.15p 441.30p 31365568
22/02/2016 440.00p 448.80p 425.50p 445.90p 41961656
19/02/2016 449.25p 455.90p 444.70p 449.85p 22369264
18/02/2016 458.50p 459.25p 446.75p 448.85p 24849618
17/02/2016 448.05p 457.90p 446.00p 456.95p 30787446
16/02/2016 449.00p 449.00p 435.70p 448.20p 27523108
15/02/2016 445.60p 448.75p 442.45p 446.40p 24310464
12/02/2016 425.00p 463.32p 424.95p 440.40p 37488336
11/02/2016 434.00p 435.95p 420.15p 420.15p 55360828
10/02/2016 437.00p 445.10p 432.75p 441.40p 39063144
09/02/2016 437.45p 445.40p 428.80p 432.50p 49760308
08/02/2016 457.60p 460.70p 436.35p 438.45p 38523304
05/02/2016 461.20p 467.90p 456.90p 457.85p 30846732
04/02/2016 458.90p 463.15p 447.80p 459.50p 37235072
03/02/2016 465.00p 467.30p 444.45p 449.45p 51066720
02/02/2016 483.10p 484.85p 465.00p 467.60p 47883640
01/02/2016 493.35p 496.95p 478.55p 484.40p 31141420
29/01/2016 485.20p 492.30p 482.75p 492.30p 37312820
28/01/2016 480.15p 488.55p 475.50p 477.65p 32053070
27/01/2016 473.95p 480.10p 468.50p 480.10p 28562914
26/01/2016 465.30p 477.80p 462.50p 474.50p 30633772
25/01/2016 482.15p 483.20p 470.84p 473.45p 34866684
22/01/2016 478.55p 484.35p 475.80p 479.55p 24158930
21/01/2016 467.45p 473.70p 463.20p 471.20p 43206404
20/01/2016 479.05p 479.86p 461.80p 465.80p 41067844
19/01/2016 487.05p 492.85p 483.95p 488.65p 25729908
18/01/2016 486.00p 488.30p 477.05p 479.70p 39783952
15/01/2016 499.75p 502.40p 481.55p 485.70p 52475728
14/01/2016 502.10p 506.30p 493.80p 502.00p 32574578
13/01/2016 509.60p 513.00p 502.30p 504.80p 21091244
12/01/2016 500.60p 508.90p 498.05p 505.10p 27609840
11/01/2016 499.15p 505.90p 497.80p 497.80p 22280444
08/01/2016 504.80p 510.50p 499.10p 499.10p 28925984
07/01/2016 503.10p 508.76p 497.15p 502.00p 51224408
06/01/2016 519.20p 521.23p 502.97p 508.30p 40640976
05/01/2016 523.20p 525.78p 517.00p 522.60p 18505160
04/01/2016 528.00p 530.00p 516.70p 520.40p 23664136
31/12/2015 542.30p 542.30p 534.10p 536.20p 4748929
30/12/2015 542.00p 542.20p 534.60p 537.80p 11645062
29/12/2015 543.20p 544.60p 538.90p 544.60p 12214085
24/12/2015 539.60p 541.90p 539.20p 541.30p 3984271
23/12/2015 533.90p 541.70p 533.50p 540.90p 14190333
22/12/2015 531.90p 532.90p 525.50p 529.60p 9663889
21/12/2015 527.70p 536.40p 526.99p 527.10p 13352827
18/12/2015 530.40p 536.10p 527.40p 529.20p 35792624
17/12/2015 531.30p 536.90p 522.01p 531.70p 29402440
16/12/2015 515.10p 527.20p 512.85p 520.80p 30943326
15/12/2015 500.00p 512.80p 500.00p 511.60p 28543624
14/12/2015 501.60p 507.60p 492.30p 494.15p 26795568
11/12/2015 509.70p 511.80p 498.00p 498.00p 29446692
10/12/2015 512.00p 515.60p 508.80p 510.80p 21130380
09/12/2015 516.30p 520.20p 509.91p 511.60p 19640940
08/12/2015 519.60p 521.73p 510.19p 511.60p 24006066
07/12/2015 527.30p 527.40p 520.20p 521.60p 14795600
04/12/2015 526.00p 527.30p 518.80p 523.30p 23123964
03/12/2015 540.50p 543.40p 527.20p 527.20p 25400424
02/12/2015 540.90p 542.40p 538.90p 540.50p 14704590
01/12/2015 535.40p 541.00p 533.10p 539.00p 23100620
30/11/2015 531.90p 533.60p 528.10p 529.50p 23522890
27/11/2015 532.70p 537.60p 531.10p 534.90p 16293575
26/11/2015 534.00p 541.13p 531.30p 540.00p 13423158
25/11/2015 531.60p 535.60p 530.10p 533.90p 18448204
24/11/2015 532.40p 533.20p 517.68p 530.10p 20341888
23/11/2015 531.70p 538.50p 528.70p 534.90p 21748868
20/11/2015 530.00p 532.30p 523.50p 531.10p 27872440
19/11/2015 522.70p 528.50p 521.85p 525.10p 19629844
18/11/2015 516.00p 524.49p 516.00p 520.80p 19095192
17/11/2015 517.50p 520.30p 515.80p 519.20p 21699960
16/11/2015 510.70p 515.70p 508.20p 511.30p 18177924
13/11/2015 518.80p 520.70p 510.60p 513.20p 26380252
12/11/2015 527.30p 530.50p 520.50p 521.00p 25614410
11/11/2015 523.90p 529.86p 519.20p 523.70p 15970089
10/11/2015 529.60p 531.40p 520.40p 523.40p 19021720
09/11/2015 531.00p 538.20p 527.40p 527.60p 27195650
06/11/2015 517.90p 531.20p 514.90p 527.80p 34929932
05/11/2015 520.90p 521.02p 513.00p 516.90p 21247502
04/11/2015 508.00p 523.50p 507.10p 519.10p 35102036
03/11/2015 502.90p 505.30p 498.75p 504.90p 18161792
02/11/2015 503.20p 505.60p 498.75p 503.50p 15832688
30/10/2015 513.00p 514.50p 505.60p 507.60p 19094356
29/10/2015 516.50p 518.40p 509.00p 512.80p 18205556
28/10/2015 512.10p 517.50p 510.30p 515.30p 15539606
27/10/2015 514.20p 516.68p 511.20p 511.50p 13720972
26/10/2015 516.20p 518.60p 512.80p 513.10p 13470116
23/10/2015 511.20p 523.10p 506.35p 518.00p 24353618
22/10/2015 505.40p 508.00p 503.40p 505.60p 25051212
21/10/2015 517.30p 518.30p 510.60p 512.80p 16195693
20/10/2015 517.40p 519.09p 513.20p 515.60p 13808714
19/10/2015 520.20p 523.20p 515.30p 517.30p 13618438
16/10/2015 522.00p 525.30p 518.60p 521.00p 29915698
15/10/2015 519.50p 520.40p 514.60p 519.00p 16400351
14/10/2015 518.00p 521.90p 515.60p 515.60p 15019085
13/10/2015 530.50p 530.50p 516.10p 520.50p 20402264
12/10/2015 531.60p 532.70p 527.80p 531.60p 13171848
09/10/2015 531.20p 535.24p 525.60p 532.20p 18739028
08/10/2015 524.40p 531.60p 522.20p 529.50p 18813208
07/10/2015 523.40p 535.00p 519.50p 528.70p 31743104
06/10/2015 518.00p 523.00p 514.80p 521.40p 17968220
05/10/2015 515.00p 521.90p 510.70p 521.30p 21313228
02/10/2015 505.60p 514.20p 499.96p 507.70p 23520540
01/10/2015 506.90p 510.20p 500.40p 503.00p 19799608
30/09/2015 494.00p 498.85p 490.80p 498.70p 31760472
29/09/2015 483.85p 489.60p 481.50p 485.55p 23529298
28/09/2015 502.80p 502.80p 488.55p 488.95p 18568692
25/09/2015 495.60p 504.70p 494.50p 503.60p 22207696
24/09/2015 501.00p 501.00p 485.85p 488.10p 35478904
23/09/2015 491.90p 502.95p 491.80p 498.75p 26877352
22/09/2015 505.90p 506.10p 487.15p 487.40p 40792860
21/09/2015 493.05p 499.75p 492.60p 495.10p 24872138
18/09/2015 500.20p 501.14p 478.35p 490.65p 44984976
17/09/2015 509.60p 510.30p 501.97p 502.50p 33209552
16/09/2015 513.30p 517.10p 512.40p 513.10p 22489546
15/09/2015 503.40p 511.50p 497.05p 508.80p 20601322
14/09/2015 506.10p 509.00p 497.35p 500.80p 20718172
11/09/2015 506.90p 507.50p 501.80p 504.30p 17256980
10/09/2015 513.80p 522.14p 502.40p 505.20p 27435750
09/09/2015 517.10p 522.90p 516.00p 518.90p 27383610
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

*Close Price adjusted for both dividends and splits