HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
10/07/2012 565.00p 570.67p 562.90p 566.30p 16452008
09/07/2012 565.80p 567.20p 558.50p 561.10p 15945859
06/07/2012 567.30p 572.20p 564.40p 565.60p 16228424
05/07/2012 568.50p 571.80p 562.70p 566.40p 20364564
04/07/2012 566.90p 570.76p 560.20p 567.60p 12655249
03/07/2012 568.10p 574.03p 567.10p 570.30p 18514214
02/07/2012 559.00p 571.69p 554.87p 570.10p 19748222
29/06/2012 570.50p 572.44p 559.80p 561.10p 30960564
28/06/2012 571.00p 571.10p 548.90p 558.20p 35991796
27/06/2012 563.00p 573.30p 560.70p 573.00p 15491300
26/06/2012 561.50p 564.21p 557.20p 559.40p 19191190
25/06/2012 563.00p 563.00p 554.70p 558.30p 21527424
22/06/2012 556.30p 565.10p 553.70p 562.30p 16174561
21/06/2012 562.90p 566.60p 558.70p 559.20p 27538260
20/06/2012 561.80p 567.90p 560.50p 565.30p 20039304
19/06/2012 549.40p 562.10p 547.50p 560.50p 37837604
18/06/2012 555.00p 556.00p 543.90p 546.70p 24526164
15/06/2012 549.60p 558.70p 546.07p 546.40p 71429672
14/06/2012 544.40p 547.80p 541.20p 545.50p 23973110
13/06/2012 538.80p 545.20p 538.50p 545.00p 26680592
12/06/2012 534.20p 540.80p 532.50p 539.10p 21337380
11/06/2012 538.40p 542.50p 532.00p 533.80p 22443302
08/06/2012 528.00p 533.40p 524.90p 531.40p 18917066
07/06/2012 529.00p 539.90p 526.50p 535.00p 28484592
06/06/2012 512.50p 528.70p 503.47p 527.00p 28151976
01/06/2012 511.10p 514.95p 501.90p 503.20p 19575244
31/05/2012 507.40p 510.50p 501.80p 509.50p 30821968
30/05/2012 509.40p 509.40p 501.20p 503.50p 20159532
29/05/2012 513.40p 516.56p 508.40p 514.40p 19174922
28/05/2012 517.50p 518.70p 508.30p 510.40p 10310901
25/05/2012 517.10p 519.00p 509.30p 513.90p 14911851
24/05/2012 514.40p 518.10p 510.90p 514.80p 18211466
23/05/2012 516.10p 516.30p 507.50p 507.50p 25818188
22/05/2012 518.00p 526.22p 513.70p 523.00p 22663996
21/05/2012 510.50p 515.73p 508.50p 513.40p 21589132
18/05/2012 515.70p 520.90p 506.76p 509.60p 35645576
17/05/2012 537.20p 537.20p 518.20p 520.90p 31904000
16/05/2012 538.10p 541.10p 533.88p 534.20p 27256644
15/05/2012 548.40p 551.70p 542.10p 547.70p 27096080
14/05/2012 548.10p 548.20p 540.20p 545.80p 25768856
11/05/2012 547.90p 555.67p 544.70p 554.20p 18947072
10/05/2012 551.40p 558.89p 545.60p 556.50p 25691812
09/05/2012 552.80p 556.10p 540.67p 551.20p 23009172
08/05/2012 550.30p 574.00p 545.00p 548.60p 34854084
04/05/2012 564.30p 566.51p 551.50p 555.10p 17912098
03/05/2012 566.10p 572.00p 560.20p 563.30p 18465566
02/05/2012 566.90p 570.00p 560.00p 561.40p 24072238
01/05/2012 554.10p 566.50p 554.00p 565.00p 7147248
30/04/2012 561.00p 561.30p 551.69p 555.10p 17578686
27/04/2012 551.70p 560.00p 549.10p 559.40p 18644482
26/04/2012 554.40p 558.50p 545.30p 552.60p 19361292
25/04/2012 555.00p 559.30p 551.00p 554.30p 19506252
24/04/2012 547.60p 553.56p 541.10p 553.50p 18583844
23/04/2012 552.50p 552.50p 541.90p 545.70p 17041652
20/04/2012 555.50p 559.80p 553.50p 555.80p 16252100
19/04/2012 554.10p 559.60p 552.40p 554.60p 18341490
18/04/2012 554.10p 556.51p 549.70p 552.00p 18349528
17/04/2012 539.10p 554.10p 538.54p 554.10p 20516616
16/04/2012 543.00p 548.40p 540.50p 541.30p 15021353

*Close Price adjusted for both dividends and splits