HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
13/04/2012 548.20p 549.40p 541.80p 543.20p 21855884
12/04/2012 542.90p 551.10p 535.10p 548.00p 55209908
11/04/2012 537.00p 547.17p 535.50p 540.90p 23193816
10/04/2012 547.30p 552.00p 537.00p 537.00p 27950522
05/04/2012 558.00p 559.00p 549.40p 554.50p 26237308
04/04/2012 561.00p 565.18p 553.40p 556.80p 35252608
03/04/2012 557.50p 564.30p 555.30p 558.90p 28435772
02/04/2012 553.70p 558.76p 544.00p 558.70p 26941984
30/03/2012 549.00p 557.10p 547.50p 554.80p 28731588
29/03/2012 558.10p 561.27p 547.10p 547.10p 28892788
28/03/2012 564.00p 568.00p 560.50p 561.40p 17238970
27/03/2012 566.60p 571.20p 564.10p 564.50p 22901500
26/03/2012 560.70p 562.12p 555.10p 561.00p 16708991
23/03/2012 562.80p 563.40p 553.10p 558.30p 16309530
22/03/2012 566.00p 567.30p 560.10p 563.40p 14576144
21/03/2012 567.20p 571.00p 565.00p 567.40p 15814181
20/03/2012 572.10p 573.00p 563.50p 565.30p 17971910
19/03/2012 577.10p 578.10p 571.50p 577.80p 15076996
16/03/2012 574.00p 582.90p 572.70p 580.40p 39130236
15/03/2012 576.70p 577.90p 570.50p 574.80p 32031888
14/03/2012 571.30p 580.00p 567.00p 575.00p 33196300
13/03/2012 565.60p 573.40p 563.40p 572.40p 22629312
12/03/2012 556.20p 560.54p 552.29p 556.10p 20437500
09/03/2012 557.10p 558.80p 550.90p 556.90p 22509232
08/03/2012 553.50p 561.69p 552.50p 556.00p 15255845
07/03/2012 553.10p 554.20p 549.00p 550.70p 25505432
06/03/2012 557.70p 557.80p 545.40p 548.40p 24618610
05/03/2012 565.00p 565.85p 557.30p 558.60p 19600472
02/03/2012 567.90p 572.80p 565.10p 569.00p 9719127
01/03/2012 560.20p 568.44p 558.20p 568.30p 22411684
29/02/2012 566.00p 570.19p 553.08p 555.30p 34575040
28/02/2012 560.00p 562.35p 555.50p 559.30p 35434684
27/02/2012 565.00p 578.55p 547.50p 553.50p 43257804
24/02/2012 580.00p 581.00p 572.03p 574.90p 15371956
23/02/2012 577.00p 581.80p 571.40p 575.40p 16139535
22/02/2012 581.40p 581.80p 575.30p 575.60p 22288080
21/02/2012 582.10p 587.20p 577.50p 579.50p 15502553
20/02/2012 578.40p 583.10p 575.20p 581.70p 14077921
17/02/2012 575.20p 583.00p 573.00p 577.70p 17359368
16/02/2012 571.00p 574.20p 566.70p 573.60p 19630540
15/02/2012 570.60p 579.57p 569.30p 575.90p 20795928
14/02/2012 561.60p 568.05p 558.40p 561.50p 20159570
13/02/2012 564.00p 566.63p 557.60p 564.40p 16511791
10/02/2012 564.50p 568.86p 554.82p 557.60p 18282436
09/02/2012 565.10p 573.60p 564.00p 568.00p 20777356
08/02/2012 563.90p 570.20p 560.40p 565.50p 15387343
07/02/2012 557.70p 563.10p 553.20p 562.00p 17994500
06/02/2012 556.80p 559.70p 551.90p 557.50p 12121762
03/02/2012 544.80p 561.60p 544.40p 559.50p 23759704
02/02/2012 545.10p 546.73p 539.50p 545.70p 22473348
01/02/2012 532.70p 544.12p 530.70p 541.90p 24486304
31/01/2012 532.00p 535.20p 527.90p 529.70p 25748468
30/01/2012 535.90p 536.00p 526.00p 527.50p 17824140
27/01/2012 539.80p 544.30p 538.29p 541.10p 18178852
26/01/2012 536.20p 541.90p 531.50p 539.50p 25465048
25/01/2012 542.00p 542.86p 529.10p 537.00p 15924954
24/01/2012 543.10p 544.40p 534.90p 540.10p 13575624
23/01/2012 545.00p 549.90p 540.90p 544.90p 17911396
20/01/2012 536.50p 543.20p 533.50p 542.30p 33967124
19/01/2012 519.30p 536.40p 479.17p 536.40p 38337588
18/01/2012 518.10p 522.00p 511.61p 515.60p 17542330
17/01/2012 515.60p 523.00p 512.80p 517.50p 19747792
16/01/2012 502.90p 509.60p 500.20p 507.70p 12977476
13/01/2012 503.80p 509.42p 498.00p 504.70p 25202950
12/01/2012 502.10p 512.60p 497.85p 499.60p 28776228
11/01/2012 503.50p 505.40p 498.95p 503.60p 20611774
10/01/2012 496.75p 507.00p 493.00p 504.70p 29419330
09/01/2012 503.10p 503.90p 490.60p 491.40p 23214650
06/01/2012 496.15p 502.00p 495.20p 498.20p 16145263
05/01/2012 502.00p 504.80p 492.20p 497.60p 17904000
04/01/2012 500.00p 502.93p 496.60p 500.00p 15246232
03/01/2012 500.00p 505.50p 493.10p 504.90p 22686136
30/12/2011 492.85p 494.00p 488.60p 491.05p 6968303
29/12/2011 487.20p 492.00p 483.24p 492.00p 11364238
28/12/2011 488.10p 495.00p 485.75p 487.05p 17474948
23/12/2011 491.00p 491.12p 483.60p 490.05p 4366281
22/12/2011 481.70p 489.95p 481.40p 488.55p 13323034
21/12/2011 485.35p 497.00p 477.60p 480.10p 25187784
20/12/2011 477.80p 487.52p 476.05p 483.90p 20052332
19/12/2011 475.15p 487.23p 474.00p 478.25p 20381376
16/12/2011 486.85p 491.15p 480.70p 480.70p 37971240
15/12/2011 481.90p 488.67p 477.62p 482.40p 24257610
14/12/2011 487.80p 492.05p 480.00p 480.00p 24983718
13/12/2011 489.65p 496.95p 483.30p 492.50p 18832604
12/12/2011 497.65p 501.80p 487.30p 488.75p 24533452
09/12/2011 494.30p 505.80p 492.45p 504.90p 27558868
08/12/2011 511.70p 516.40p 501.70p 501.70p 19617904
07/12/2011 517.20p 518.20p 500.50p 509.00p 28446596
06/12/2011 509.00p 513.88p 507.15p 508.30p 22535332
05/12/2011 513.50p 522.00p 509.81p 518.00p 21081340
02/12/2011 503.90p 516.00p 503.00p 510.70p 33420008
01/12/2011 497.05p 503.00p 492.30p 495.70p 26073654
30/11/2011 478.30p 505.00p 474.20p 494.50p 68321472
29/11/2011 487.50p 489.70p 480.15p 486.55p 18938174
28/11/2011 473.50p 490.90p 469.80p 488.75p 34876192
25/11/2011 465.05p 471.70p 456.35p 467.40p 20871600
24/11/2011 468.60p 471.66p 462.75p 466.85p 26119812
23/11/2011 467.20p 472.23p 463.40p 463.50p 26308456
22/11/2011 476.45p 479.49p 472.90p 474.95p 26200796
21/11/2011 478.35p 478.35p 468.30p 469.00p 26729438
18/11/2011 479.95p 483.80p 475.25p 480.85p 34662280
17/11/2011 491.40p 494.15p 477.70p 484.40p 24736632
16/11/2011 498.90p 505.80p 491.90p 494.85p 26704068
15/11/2011 500.00p 504.60p 492.55p 501.30p 26533866
14/11/2011 506.50p 510.00p 500.30p 504.70p 17537932
11/11/2011 498.00p 503.30p 492.81p 503.30p 24378568
10/11/2011 495.30p 501.40p 489.70p 496.95p 35547584
09/11/2011 542.00p 545.94p 498.85p 506.30p 59745552
08/11/2011 537.00p 544.70p 535.00p 537.50p 12229293
07/11/2011 538.00p 542.90p 530.00p 535.00p 16981664
04/11/2011 546.20p 549.20p 537.00p 540.00p 20275396
03/11/2011 531.40p 547.50p 529.10p 541.00p 30585730
02/11/2011 540.40p 547.00p 528.30p 540.80p 26657912
01/11/2011 538.00p 538.00p 521.00p 532.40p 31499304
31/10/2011 562.00p 563.98p 544.90p 544.90p 32286976
28/10/2011 555.80p 575.30p 555.80p 565.30p 37173804
27/10/2011 540.00p 565.00p 535.40p 555.30p 41984272
26/10/2011 523.30p 529.90p 520.40p 526.20p 17969574
25/10/2011 524.10p 531.70p 520.00p 525.00p 17484100
24/10/2011 522.50p 531.20p 519.50p 530.00p 15025273
21/10/2011 516.50p 520.91p 512.20p 518.00p 22165064
20/10/2011 513.40p 519.60p 508.30p 512.70p 19083034
19/10/2011 524.90p 534.49p 519.80p 522.50p 19491152
18/10/2011 515.50p 529.90p 509.20p 520.20p 21026670
17/10/2011 526.90p 532.00p 518.60p 523.00p 19297796
14/10/2011 523.10p 532.20p 515.00p 525.00p 21064272
13/10/2011 526.00p 531.89p 519.50p 523.10p 27027148
12/10/2011 516.00p 532.30p 512.50p 529.10p 31797412
11/10/2011 517.20p 520.70p 508.80p 519.70p 15108289
10/10/2011 505.40p 520.50p 500.00p 519.10p 19891476
07/10/2011 510.00p 518.20p 504.60p 509.00p 20805456
06/10/2011 487.85p 509.80p 483.55p 509.80p 33467354
05/10/2011 484.20p 489.90p 473.95p 485.00p 24958690

*Close Price adjusted for both dividends and splits