HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
29/08/2014 649.80p 654.00p 648.60p 652.00p 38890536
28/08/2014 646.70p 648.98p 644.50p 647.00p 16170165
27/08/2014 647.30p 652.10p 645.14p 649.30p 19258428
26/08/2014 650.10p 656.50p 645.90p 648.70p 19950428
22/08/2014 644.20p 648.70p 642.70p 644.20p 38321380
21/08/2014 643.00p 644.08p 640.30p 640.90p 14023415
20/08/2014 643.60p 644.77p 638.50p 640.80p 20028176
19/08/2014 645.20p 649.80p 644.40p 648.40p 13489839
18/08/2014 642.80p 646.20p 641.30p 646.00p 20307144
15/08/2014 649.90p 651.10p 643.00p 643.50p 26955090
14/08/2014 638.80p 652.90p 638.70p 651.40p 33626012
13/08/2014 631.60p 640.30p 630.10p 638.30p 21566848
12/08/2014 625.70p 633.20p 623.50p 630.10p 18756470
11/08/2014 631.50p 632.10p 624.50p 625.90p 20705568
08/08/2014 628.70p 634.20p 622.83p 627.50p 21942052
07/08/2014 630.50p 635.10p 626.30p 628.70p 18268364
06/08/2014 633.80p 638.40p 628.99p 632.10p 46201688
05/08/2014 634.90p 641.99p 632.40p 634.00p 17231622
04/08/2014 631.30p 649.40p 616.10p 635.00p 32853028
01/08/2014 634.70p 636.40p 626.07p 629.30p 25110590
31/07/2014 638.70p 641.50p 634.60p 636.40p 30165636
30/07/2014 638.70p 643.50p 632.09p 641.50p 22210506
29/07/2014 632.00p 640.65p 630.90p 637.50p 25484474
28/07/2014 625.10p 632.90p 618.47p 630.90p 30017180
25/07/2014 619.00p 625.80p 614.64p 621.70p 22896686
24/07/2014 609.60p 622.60p 606.90p 621.00p 27304708
23/07/2014 603.60p 610.95p 603.30p 607.30p 11720783
22/07/2014 602.00p 607.53p 602.00p 604.90p 14273286
21/07/2014 597.70p 600.20p 594.80p 597.10p 9981219
18/07/2014 597.10p 600.60p 592.80p 599.20p 19524326
17/07/2014 601.70p 605.10p 596.50p 599.20p 15811000
16/07/2014 599.60p 606.51p 599.20p 605.10p 20339670
15/07/2014 597.80p 601.70p 594.70p 596.60p 20216582
14/07/2014 593.20p 602.58p 592.30p 599.40p 16969904
11/07/2014 589.90p 595.40p 588.10p 592.30p 17213500
10/07/2014 595.40p 595.70p 585.00p 589.00p 21115108
09/07/2014 596.40p 597.50p 593.30p 596.50p 15276514
08/07/2014 602.70p 604.30p 594.50p 594.50p 18407372
07/07/2014 606.00p 607.30p 602.00p 603.30p 12103740
04/07/2014 605.80p 608.80p 604.50p 607.30p 10403962
03/07/2014 602.20p 607.80p 601.60p 607.10p 15257607
02/07/2014 599.80p 604.60p 598.00p 601.30p 16249341
01/07/2014 594.00p 599.50p 592.90p 598.20p 17895648
30/06/2014 595.20p 604.38p 591.90p 592.90p 22495650
27/06/2014 596.80p 599.80p 593.50p 597.00p 15510509
26/06/2014 604.40p 605.30p 592.30p 594.60p 29335374
25/06/2014 606.30p 606.40p 599.00p 601.60p 23366326
24/06/2014 606.30p 607.95p 604.43p 605.40p 53003308
23/06/2014 607.30p 609.93p 603.90p 606.40p 14722982
20/06/2014 610.70p 613.30p 607.40p 609.40p 41463464
19/06/2014 612.80p 615.90p 610.30p 610.30p 17216996
18/06/2014 614.50p 617.00p 609.80p 610.10p 18509460
17/06/2014 612.50p 615.00p 610.03p 612.10p 12849079
16/06/2014 616.20p 616.50p 611.70p 612.00p 25907792
13/06/2014 621.00p 621.20p 612.00p 616.40p 19958760
12/06/2014 622.50p 623.70p 620.30p 621.00p 19141208
11/06/2014 623.00p 624.20p 618.90p 620.90p 18440266
10/06/2014 628.90p 629.80p 622.30p 624.90p 17628900
09/06/2014 624.30p 628.30p 624.00p 628.30p 9993371
06/06/2014 621.20p 626.20p 619.60p 624.00p 17428504
05/06/2014 623.50p 625.97p 618.20p 620.90p 20786924
04/06/2014 626.60p 628.90p 620.90p 623.00p 16534348
03/06/2014 626.50p 627.80p 621.30p 624.00p 17564886
02/06/2014 630.60p 631.97p 626.00p 626.80p 12369481
30/05/2014 628.30p 631.50p 626.30p 629.20p 21338250
29/05/2014 631.30p 632.70p 626.00p 627.90p 15151933
28/05/2014 626.10p 631.36p 619.50p 629.20p 20912344
27/05/2014 620.90p 623.93p 619.50p 621.20p 21272084
23/05/2014 615.60p 619.70p 614.10p 614.80p 14475665
22/05/2014 619.70p 619.70p 613.80p 616.10p 20229124
21/05/2014 618.80p 627.10p 614.90p 618.50p 20873700
20/05/2014 632.10p 635.33p 623.50p 627.10p 22856328
19/05/2014 629.10p 634.64p 628.10p 632.90p 29879564
16/05/2014 623.70p 633.40p 622.70p 632.50p 44465064
15/05/2014 618.10p 629.00p 610.54p 625.00p 39223284
14/05/2014 611.00p 618.70p 606.00p 617.50p 26647540
13/05/2014 606.00p 611.10p 605.60p 611.00p 25916208
12/05/2014 603.00p 642.90p 596.00p 606.30p 37665080
09/05/2014 593.60p 596.88p 590.40p 596.00p 20570628
08/05/2014 596.40p 597.80p 587.40p 593.80p 34362240
07/05/2014 592.10p 635.30p 590.00p 596.50p 29166548
06/05/2014 603.50p 650.60p 589.88p 604.10p 25837932
02/05/2014 605.90p 609.00p 601.80p 605.70p 21343596
01/05/2014 605.10p 737.00p 603.76p 607.40p 15540291
30/04/2014 605.30p 611.10p 589.88p 604.10p 22865644
29/04/2014 604.70p 611.51p 600.90p 611.10p 22718342
28/04/2014 604.10p 606.29p 600.84p 600.90p 20077520
25/04/2014 607.30p 613.00p 599.00p 602.50p 27922628
24/04/2014 613.50p 618.61p 611.60p 613.00p 18584330
23/04/2014 614.10p 614.60p 607.50p 612.20p 32167612
22/04/2014 618.20p 620.40p 614.80p 614.90p 34075728
17/04/2014 616.00p 619.30p 610.80p 617.40p 18301776
16/04/2014 620.10p 620.70p 614.10p 616.30p 20701614
15/04/2014 618.90p 622.82p 593.09p 617.90p 46673180
14/04/2014 617.20p 623.08p 592.99p 621.40p 25124096
11/04/2014 619.90p 623.40p 614.90p 617.60p 49527900
10/04/2014 616.70p 622.48p 612.70p 618.70p 27259112
09/04/2014 609.90p 615.00p 605.00p 612.70p 30513304
08/04/2014 606.50p 610.20p 602.40p 605.00p 46210532
07/04/2014 610.00p 613.15p 604.20p 606.20p 18908042
04/04/2014 613.10p 628.40p 611.30p 612.50p 22475172
03/04/2014 610.70p 614.90p 604.75p 610.50p 20000118
02/04/2014 612.40p 613.90p 609.60p 611.20p 23155140
01/04/2014 609.00p 615.70p 606.70p 613.00p 25310142
31/03/2014 611.20p 611.20p 604.70p 607.50p 43694104
28/03/2014 610.50p 613.52p 606.60p 611.00p 17927446
27/03/2014 609.00p 609.30p 605.30p 608.30p 20887920
26/03/2014 610.80p 615.60p 608.70p 611.20p 22917730
25/03/2014 607.80p 613.80p 607.80p 611.70p 20017592
24/03/2014 605.50p 610.50p 605.50p 606.20p 26781584
21/03/2014 596.80p 614.30p 596.20p 605.70p 53943568
20/03/2014 591.00p 597.58p 589.87p 594.20p 33696228
19/03/2014 593.90p 598.64p 591.40p 591.80p 31386336
18/03/2014 597.40p 608.10p 594.20p 597.90p 29512388
17/03/2014 598.60p 600.80p 595.30p 597.00p 30454032
14/03/2014 600.90p 603.80p 597.10p 598.10p 30491600
13/03/2014 602.00p 606.59p 597.14p 597.20p 30346766
12/03/2014 608.60p 616.60p 598.90p 599.20p 39359296
11/03/2014 621.30p 621.50p 613.50p 616.60p 30163640
10/03/2014 619.50p 625.40p 614.20p 615.70p 27017124
07/03/2014 624.60p 626.50p 618.59p 619.60p 24329136
06/03/2014 627.40p 629.00p 622.60p 625.70p 21122504
05/03/2014 630.20p 630.50p 622.30p 622.60p 26913296
04/03/2014 629.20p 635.40p 622.60p 631.70p 20308520
03/03/2014 622.00p 629.70p 616.93p 622.60p 30465720
28/02/2014 634.50p 635.90p 628.10p 629.70p 28006240
27/02/2014 633.20p 636.90p 624.10p 635.90p 33099156
26/02/2014 626.50p 630.30p 623.30p 627.10p 21951540
25/02/2014 630.90p 635.70p 624.39p 627.00p 60717308
24/02/2014 650.10p 651.79p 617.00p 635.70p 68493704
21/02/2014 654.60p 672.65p 650.30p 654.20p 38628444
20/02/2014 646.90p 654.54p 645.80p 652.10p 24886462
19/02/2014 656.20p 661.49p 651.19p 656.60p 44537892
18/02/2014 644.50p 656.80p 643.00p 656.30p 40012248
17/02/2014 637.00p 650.83p 636.50p 647.50p 22432572
14/02/2014 637.30p 641.30p 633.37p 638.00p 16418880
13/02/2014 633.50p 638.90p 630.40p 638.20p 26093888
12/02/2014 635.70p 644.41p 635.10p 636.40p 25809852
11/02/2014 627.60p 635.70p 624.10p 635.40p 31215132
10/02/2014 624.00p 631.07p 621.30p 624.10p 26659206
07/02/2014 627.10p 629.60p 622.10p 627.80p 28671390
06/02/2014 624.20p 631.60p 621.60p 628.10p 29921092
05/02/2014 622.50p 629.40p 620.00p 624.10p 23800044
04/02/2014 622.30p 629.75p 620.00p 624.60p 29493704
03/02/2014 627.50p 631.50p 620.50p 621.50p 22937432
31/01/2014 629.60p 630.20p 618.40p 627.00p 24961836
30/01/2014 626.20p 688.00p 623.30p 630.20p 28778436
29/01/2014 637.20p 637.64p 619.59p 626.30p 40659104
28/01/2014 636.30p 639.47p 633.70p 633.80p 22710576
27/01/2014 642.70p 644.40p 633.10p 635.10p 27743188
24/01/2014 655.00p 659.00p 644.10p 645.90p 36279272
23/01/2014 663.20p 668.90p 658.10p 659.00p 26800524
22/01/2014 672.90p 675.00p 668.40p 668.90p 20035652
21/01/2014 674.30p 678.50p 672.10p 673.90p 23491056
20/01/2014 674.70p 677.70p 672.01p 673.00p 10681011
17/01/2014 676.00p 681.10p 673.90p 677.70p 45479056
16/01/2014 679.50p 683.30p 673.30p 673.90p 27261408
15/01/2014 675.20p 682.90p 672.90p 681.00p 20803734
14/01/2014 671.00p 677.00p 668.80p 672.90p 24298006
13/01/2014 674.90p 679.20p 674.00p 677.00p 14762809
10/01/2014 670.10p 683.00p 669.90p 675.60p 42417848
09/01/2014 668.90p 674.50p 665.00p 668.10p 28911520
08/01/2014 673.10p 677.94p 671.91p 674.50p 24154792
07/01/2014 659.80p 678.40p 659.60p 675.80p 31453648
06/01/2014 658.10p 664.30p 656.39p 660.00p 26415292
03/01/2014 653.00p 659.70p 649.80p 656.40p 15846261
02/01/2014 658.40p 662.40p 654.60p 659.70p 15181957
31/12/2013 660.70p 665.41p 659.10p 662.40p 4226588
30/12/2013 659.20p 662.50p 651.00p 659.10p 11212638
27/12/2013 657.00p 663.75p 656.70p 662.40p 10372374
24/12/2013 658.10p 665.60p 658.10p 661.20p 2770098
23/12/2013 651.00p 660.80p 651.00p 660.80p 13614807
20/12/2013 649.80p 655.30p 646.80p 652.00p 47445416
19/12/2013 648.00p 652.51p 639.70p 647.70p 31226360
18/12/2013 649.20p 654.00p 646.80p 648.30p 18285888
17/12/2013 649.80p 653.50p 645.30p 647.00p 26483508
16/12/2013 645.10p 655.90p 644.40p 653.50p 30325956
13/12/2013 651.00p 651.60p 645.30p 646.50p 20248818
12/12/2013 650.20p 654.85p 641.40p 647.10p 35044840
11/12/2013 650.00p 669.16p 649.10p 649.80p 20045928
10/12/2013 656.80p 657.80p 650.20p 652.10p 23033312
09/12/2013 663.90p 666.26p 654.60p 657.70p 24721464
06/12/2013 662.00p 662.55p 651.80p 659.30p 23158960
05/12/2013 660.40p 672.30p 655.40p 656.40p 29812744
04/12/2013 670.80p 670.90p 656.70p 659.80p 28185104
03/12/2013 677.30p 677.60p 668.40p 668.40p 28754382
02/12/2013 683.50p 684.30p 676.50p 677.30p 13421868
29/11/2013 682.60p 688.60p 680.80p 681.90p 17249848
28/11/2013 685.50p 689.10p 681.40p 682.00p 11568489
27/11/2013 690.60p 691.30p 682.90p 684.20p 23083768
26/11/2013 690.90p 693.00p 683.55p 686.30p 20872472
25/11/2013 688.00p 694.76p 686.30p 689.00p 17835664
22/11/2013 691.10p 693.80p 685.90p 686.30p 20427748
21/11/2013 692.20p 697.00p 690.10p 693.80p 15071187
20/11/2013 692.60p 696.80p 688.40p 695.30p 20490396
19/11/2013 692.90p 695.00p 689.70p 693.20p 15212468
18/11/2013 688.40p 697.20p 687.00p 695.00p 18469016
15/11/2013 685.50p 688.20p 681.50p 687.00p 14733078
14/11/2013 685.60p 687.54p 680.90p 682.90p 19837266
13/11/2013 690.70p 696.20p 682.30p 683.20p 30729152

*Close Price adjusted for both dividends and splits