HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
15/02/2011 702.70p 707.10p 699.80p 703.93p 34737772
14/02/2011 712.20p 712.40p 705.80p 707.90p 25115536
11/02/2011 709.50p 714.00p 705.10p 714.00p 23395764
10/02/2011 715.00p 718.31p 711.20p 715.00p 33814320
09/02/2011 717.90p 728.10p 716.50p 723.00p 36205352
08/02/2011 706.30p 721.81p 703.50p 718.10p 35179312
07/02/2011 702.00p 708.10p 700.48p 706.00p 24663804
04/02/2011 707.20p 712.30p 705.10p 706.50p 14721700
03/02/2011 700.20p 708.70p 700.20p 708.00p 24406168
02/02/2011 689.50p 704.00p 687.00p 701.40p 24353216
01/02/2011 683.30p 688.60p 675.60p 687.70p 28093948
31/01/2011 683.00p 687.70p 678.10p 680.60p 24950840
28/01/2011 695.10p 697.20p 684.46p 684.80p 48166944
27/01/2011 694.00p 698.62p 689.70p 695.90p 31040120
26/01/2011 701.40p 709.90p 694.50p 696.00p 23875232
25/01/2011 697.20p 703.00p 693.90p 698.00p 21786418
24/01/2011 694.50p 700.50p 691.20p 697.20p 15338784
21/01/2011 697.00p 704.90p 692.30p 695.80p 29484208
20/01/2011 697.50p 702.00p 691.20p 697.30p 27852808
19/01/2011 708.00p 711.20p 700.50p 704.10p 35996672
18/01/2011 704.90p 715.70p 703.50p 709.30p 22086048
17/01/2011 705.90p 707.60p 698.91p 703.50p 18472080
14/01/2011 707.60p 710.02p 699.00p 709.70p 28878494
13/01/2011 710.10p 719.10p 709.10p 713.00p 36595360
12/01/2011 700.70p 715.30p 698.70p 715.00p 40604156
11/01/2011 689.00p 693.00p 683.50p 688.70p 26787550
10/01/2011 677.90p 678.50p 670.60p 672.40p 16322031
07/01/2011 688.70p 692.30p 679.20p 680.00p 18281850
06/01/2011 688.00p 697.88p 685.50p 687.30p 27771232
05/01/2011 675.00p 689.02p 674.10p 689.00p 29087300
04/01/2011 665.80p 671.60p 663.10p 668.10p 21780092
31/12/2010 661.00p 661.70p 651.10p 651.10p 8998198
30/12/2010 663.70p 666.72p 657.60p 658.40p 9881071
29/12/2010 665.50p 670.40p 663.10p 663.10p 10324854
24/12/2010 664.90p 667.30p 664.30p 667.30p 1980636
23/12/2010 668.50p 669.90p 665.00p 668.00p 8826435
22/12/2010 663.50p 671.11p 661.40p 669.40p 11943301
21/12/2010 661.60p 665.80p 660.70p 662.80p 13279335
20/12/2010 655.40p 660.00p 653.10p 656.80p 12887466
17/12/2010 660.90p 663.50p 651.06p 655.50p 45231820
16/12/2010 661.20p 664.90p 658.00p 662.10p 19709948
15/12/2010 663.70p 666.90p 661.00p 661.10p 24566360
14/12/2010 663.60p 673.70p 663.20p 671.70p 27911400
13/12/2010 665.30p 672.36p 661.80p 665.50p 14946810
10/12/2010 665.10p 666.80p 660.40p 663.10p 15750490
09/12/2010 660.50p 671.40p 659.00p 666.70p 28674676
08/12/2010 659.70p 662.40p 656.90p 658.90p 27684676
07/12/2010 665.20p 670.50p 661.80p 665.50p 22742948
06/12/2010 666.70p 669.40p 660.00p 666.70p 19321674
03/12/2010 667.10p 676.30p 664.50p 665.80p 33448540
02/12/2010 659.10p 669.50p 652.50p 667.50p 28338214
01/12/2010 655.00p 659.30p 650.60p 656.20p 37771144
30/11/2010 651.40p 658.50p 646.80p 648.30p 44237640
29/11/2010 659.00p 666.60p 651.10p 651.40p 38427808
26/11/2010 653.80p 655.30p 642.10p 651.10p 24350352
25/11/2010 654.00p 660.60p 651.30p 656.10p 14410195
24/11/2010 650.60p 655.00p 645.14p 652.20p 29216764
23/11/2010 648.00p 650.39p 643.30p 643.90p 33039388
22/11/2010 665.30p 665.30p 648.50p 653.80p 21305996
19/11/2010 666.50p 666.80p 650.40p 657.50p 34135188
18/11/2010 665.40p 673.10p 663.80p 666.50p 19981744
17/11/2010 659.10p 681.45p 657.10p 660.50p 24766220
16/11/2010 673.50p 674.90p 660.00p 665.00p 34661532
15/11/2010 676.00p 683.32p 676.00p 681.80p 22060016
12/11/2010 678.50p 687.83p 673.30p 679.80p 30585180
11/11/2010 692.80p 694.90p 678.78p 684.00p 22575912
10/11/2010 693.60p 695.00p 685.10p 689.60p 24860678
09/11/2010 694.30p 698.90p 690.00p 694.40p 26523596
08/11/2010 689.60p 691.50p 684.60p 689.10p 26399904
05/11/2010 700.90p 714.50p 678.98p 683.00p 57404404
04/11/2010 683.00p 699.40p 680.10p 695.10p 50444344
03/11/2010 662.00p 671.34p 662.00p 670.00p 29359520
02/11/2010 651.90p 665.00p 651.10p 657.90p 22271074
01/11/2010 653.10p 659.10p 649.00p 655.20p 20664544
29/10/2010 654.70p 656.00p 649.10p 649.10p 22353640
28/10/2010 658.30p 667.90p 655.00p 659.00p 25660128
27/10/2010 657.90p 664.40p 654.10p 656.90p 19732020
26/10/2010 662.90p 667.20p 657.00p 660.00p 21617032
25/10/2010 671.00p 673.10p 667.00p 668.40p 18422550
22/10/2010 675.40p 677.60p 665.64p 666.80p 18562688
21/10/2010 658.80p 676.00p 657.70p 670.40p 29524828
20/10/2010 661.00p 664.70p 654.60p 660.00p 26659544
19/10/2010 660.80p 669.50p 658.20p 660.50p 26494960
18/10/2010 655.00p 663.30p 652.00p 660.40p 21998896
15/10/2010 666.00p 669.40p 648.00p 653.30p 38600700
14/10/2010 669.50p 675.50p 660.00p 662.30p 35939664
13/10/2010 661.00p 673.61p 656.80p 671.10p 29221712
12/10/2010 659.10p 665.40p 654.30p 663.20p 18162460
11/10/2010 659.90p 663.74p 657.90p 661.90p 9763953
08/10/2010 661.40p 664.00p 654.70p 658.20p 19120296
07/10/2010 664.20p 666.70p 659.50p 661.60p 18037492
06/10/2010 666.60p 670.00p 655.00p 663.70p 25450808
05/10/2010 656.30p 667.50p 654.70p 665.50p 28153084
04/10/2010 655.70p 661.10p 633.05p 651.60p 20436680
01/10/2010 651.90p 657.50p 646.80p 653.60p 26419004
30/09/2010 645.90p 656.20p 641.40p 645.00p 43368904
29/09/2010 660.90p 664.48p 644.90p 649.00p 38815820
28/09/2010 660.70p 667.78p 651.00p 659.50p 28561880
27/09/2010 665.80p 666.70p 659.60p 660.90p 19536824
24/09/2010 662.00p 670.50p 662.00p 666.30p 24899088
23/09/2010 670.60p 671.00p 652.40p 664.00p 24610920
22/09/2010 673.40p 680.70p 660.10p 664.00p 21697944
21/09/2010 677.80p 683.40p 671.00p 671.00p 26909784
20/09/2010 673.50p 682.20p 671.20p 679.60p 20463936
17/09/2010 676.30p 681.20p 668.00p 672.70p 54003964
16/09/2010 673.60p 683.81p 673.00p 675.40p 29217332
15/09/2010 674.40p 681.90p 673.80p 676.60p 26798960
14/09/2010 675.00p 683.40p 673.60p 676.20p 23692420
13/09/2010 672.00p 682.80p 668.00p 677.90p 24288568
10/09/2010 661.80p 665.40p 654.50p 661.50p 22707228
09/09/2010 655.00p 666.00p 652.00p 661.60p 25781146
08/09/2010 658.50p 659.50p 648.39p 654.80p 25033456
07/09/2010 661.50p 665.50p 659.00p 662.40p 21714400
06/09/2010 659.50p 665.50p 657.30p 662.80p 14529960
03/09/2010 651.50p 662.10p 649.30p 654.40p 21617760
02/09/2010 651.10p 655.00p 646.89p 652.00p 18209484
01/09/2010 642.40p 653.00p 636.40p 652.00p 31107212
31/08/2010 630.00p 644.30p 629.10p 643.70p 35875964
27/08/2010 632.40p 639.39p 627.70p 637.00p 17465972
26/08/2010 635.70p 637.70p 627.70p 632.90p 17084540
25/08/2010 632.30p 638.30p 626.00p 631.50p 25512892
24/08/2010 638.60p 639.20p 623.60p 629.90p 29303056
23/08/2010 636.00p 642.90p 632.80p 639.20p 19226206
20/08/2010 640.00p 642.00p 626.67p 634.20p 25787904
19/08/2010 658.20p 658.50p 634.00p 635.50p 28873952
18/08/2010 660.90p 660.90p 652.80p 652.80p 18881948
17/08/2010 654.60p 669.00p 653.80p 667.70p 17536260
16/08/2010 657.10p 660.00p 648.00p 654.50p 16939284
13/08/2010 664.30p 664.60p 645.30p 652.90p 23874644
12/08/2010 651.80p 666.65p 650.00p 661.30p 27628720
11/08/2010 667.00p 670.00p 655.90p 657.50p 26104392
10/08/2010 668.00p 673.84p 663.80p 670.00p 17127336
09/08/2010 665.10p 674.30p 664.00p 670.70p 17710304
06/08/2010 669.50p 675.00p 658.79p 661.40p 21914940
05/08/2010 670.00p 676.10p 667.60p 669.00p 25098968
04/08/2010 669.70p 673.80p 658.20p 672.00p 36734324
03/08/2010 670.00p 672.30p 663.00p 671.40p 40632616
02/08/2010 656.30p 684.00p 655.00p 680.00p 63409832
30/07/2010 656.00p 660.40p 646.00p 646.00p 33693768
29/07/2010 663.20p 670.90p 656.10p 656.30p 21128364
28/07/2010 666.00p 677.89p 661.50p 663.30p 38302860
27/07/2010 647.70p 668.70p 646.00p 666.30p 55018456
26/07/2010 647.90p 649.36p 641.30p 649.30p 16066846
23/07/2010 648.80p 650.60p 639.00p 646.20p 22603394
22/07/2010 638.20p 655.13p 631.37p 655.00p 27803300
21/07/2010 633.90p 643.20p 631.60p 638.00p 26974344
20/07/2010 628.90p 629.90p 617.20p 627.80p 22260144
19/07/2010 620.90p 632.40p 616.40p 623.10p 18903720
16/07/2010 635.30p 636.90p 620.00p 621.60p 39291484
15/07/2010 633.80p 645.60p 629.50p 637.50p 38153948
14/07/2010 641.70p 642.20p 632.70p 639.70p 22445040
13/07/2010 634.00p 648.10p 632.20p 644.40p 27093744
12/07/2010 629.10p 637.30p 609.62p 632.40p 14964579
09/07/2010 625.20p 635.20p 609.62p 627.10p 25029500
08/07/2010 616.50p 629.50p 612.50p 623.20p 32403072
07/07/2010 607.00p 616.10p 595.20p 614.70p 35794916
06/07/2010 601.20p 617.00p 599.00p 615.90p 28499536
05/07/2010 603.60p 606.70p 595.50p 596.20p 17623296
02/07/2010 607.20p 612.20p 596.80p 600.10p 26166016
01/07/2010 608.00p 612.70p 597.70p 599.10p 30783102
30/06/2010 618.00p 627.00p 612.40p 615.20p 34533144
29/06/2010 627.80p 629.40p 612.40p 615.50p 33068642
28/06/2010 641.70p 647.90p 631.60p 639.00p 21607872
25/06/2010 640.90p 651.70p 640.50p 641.80p 23338716
24/06/2010 653.30p 655.10p 636.60p 637.10p 22581108
23/06/2010 653.90p 660.70p 648.70p 651.80p 24116500
22/06/2010 655.00p 663.27p 647.50p 659.20p 30755958
21/06/2010 659.90p 662.80p 655.50p 659.30p 23268408
18/06/2010 646.00p 653.25p 640.00p 648.60p 63911040
17/06/2010 645.40p 659.20p 644.40p 648.90p 24300276
16/06/2010 656.90p 656.90p 643.50p 648.50p 30884372
15/06/2010 643.70p 654.00p 640.60p 650.40p 26888072
14/06/2010 647.40p 653.50p 644.30p 651.30p 22551560
11/06/2010 644.00p 651.80p 633.50p 646.80p 38631152
10/06/2010 636.30p 649.60p 632.48p 644.50p 30811212
09/06/2010 639.10p 642.00p 631.00p 641.60p 35039736
08/06/2010 632.90p 634.30p 623.00p 633.00p 43287888
07/06/2010 623.00p 636.90p 623.00p 629.40p 39335432
04/06/2010 638.10p 644.80p 623.40p 630.10p 33183286
03/06/2010 637.00p 644.90p 634.80p 639.40p 26304218
02/06/2010 626.00p 633.90p 622.00p 633.80p 23121252
01/06/2010 622.20p 635.50p 622.20p 635.50p 50609420
28/05/2010 638.50p 640.00p 627.00p 627.80p 35776668
27/05/2010 624.10p 636.80p 619.20p 634.30p 34648972
26/05/2010 627.60p 630.00p 617.40p 617.80p 46470216
25/05/2010 619.10p 626.44p 615.00p 619.50p 42583524
24/05/2010 634.60p 637.10p 622.40p 630.70p 24765860
21/05/2010 628.80p 632.20p 610.80p 629.20p 74298072
20/05/2010 641.00p 649.90p 622.40p 632.00p 50618316
19/05/2010 645.00p 648.97p 627.00p 638.10p 51105272
18/05/2010 657.10p 662.20p 648.60p 650.60p 25182968
17/05/2010 646.10p 662.00p 644.50p 649.10p 32927036
14/05/2010 663.00p 663.20p 641.40p 647.50p 44670928
13/05/2010 667.90p 668.00p 656.30p 665.10p 26271324
12/05/2010 655.10p 669.60p 650.00p 666.70p 35434336
11/05/2010 658.00p 664.80p 650.00p 661.40p 42421628
10/05/2010 665.40p 684.35p 659.30p 671.60p 85967080
07/05/2010 626.00p 681.54p 618.00p 629.60p 106126328
06/05/2010 650.00p 658.60p 623.00p 628.40p 80061976
05/05/2010 662.00p 666.20p 644.80p 652.60p 52061904

*Close Price adjusted for both dividends and splits