HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
04/05/2010 669.50p 672.50p 652.80p 655.30p 48518024
30/04/2010 676.00p 682.90p 665.20p 668.00p 36278460
29/04/2010 670.40p 681.20p 666.80p 678.00p 31892348
28/04/2010 669.00p 676.30p 655.20p 665.90p 67518560
27/04/2010 684.00p 686.07p 665.70p 665.70p 38784296
26/04/2010 690.00p 695.91p 685.00p 685.80p 27205872
23/04/2010 681.00p 689.80p 676.90p 682.00p 34305072
22/04/2010 682.50p 689.60p 671.10p 677.40p 44394492
21/04/2010 691.80p 694.60p 678.22p 682.00p 45141692
20/04/2010 694.00p 696.50p 688.20p 691.70p 25238564
19/04/2010 690.10p 695.09p 681.58p 691.00p 41457340
16/04/2010 707.00p 713.50p 691.50p 698.00p 60827972
15/04/2010 695.00p 712.80p 694.30p 712.50p 57033712
14/04/2010 695.90p 698.30p 689.40p 692.00p 26874022
13/04/2010 693.00p 697.79p 685.10p 695.10p 27891352
12/04/2010 694.10p 695.60p 689.20p 694.40p 28461832
09/04/2010 684.60p 691.90p 683.40p 690.60p 29119246
08/04/2010 675.50p 682.30p 674.00p 676.70p 36014712
07/04/2010 673.60p 680.50p 670.80p 677.50p 28403214
06/04/2010 679.00p 679.00p 662.00p 672.40p 34661880
01/04/2010 670.60p 679.73p 668.50p 675.40p 26299116
31/03/2010 673.00p 684.50p 664.80p 668.00p 47970144
30/03/2010 688.00p 688.30p 669.70p 670.00p 45674816
29/03/2010 690.90p 691.20p 680.50p 684.00p 20972928
26/03/2010 695.30p 696.30p 685.70p 687.70p 26467586
25/03/2010 677.70p 699.40p 670.00p 694.70p 45360232
24/03/2010 680.60p 680.60p 667.00p 674.50p 40365856
23/03/2010 677.00p 687.07p 675.50p 675.80p 34882076
22/03/2010 679.00p 689.36p 670.70p 678.10p 28836632
19/03/2010 683.00p 694.57p 677.70p 680.00p 75831968
18/03/2010 688.00p 694.98p 680.20p 681.00p 32704716
17/03/2010 686.00p 698.31p 682.50p 692.80p 42103416
16/03/2010 689.00p 700.04p 683.30p 683.50p 34308792
15/03/2010 686.00p 694.75p 679.80p 681.00p 25470402
12/03/2010 694.30p 702.09p 681.70p 684.00p 47344380
11/03/2010 704.00p 708.09p 693.30p 694.60p 24724368
10/03/2010 703.00p 712.76p 697.50p 706.10p 21768116
09/03/2010 706.50p 708.60p 688.39p 701.10p 29119776
08/03/2010 706.50p 708.03p 699.00p 705.80p 24640402
05/03/2010 697.50p 711.90p 690.95p 710.80p 31924988
04/03/2010 696.00p 699.30p 687.50p 693.40p 39064052
03/03/2010 696.50p 700.00p 684.10p 699.90p 48122812
02/03/2010 692.00p 701.30p 681.62p 700.60p 81900824
01/03/2010 735.00p 736.60p 675.20p 682.00p 152629872
26/02/2010 723.00p 725.00p 714.00p 719.60p 48469632
25/02/2010 716.00p 730.60p 707.10p 710.00p 42278972
24/02/2010 703.10p 719.60p 699.00p 717.80p 47448812
23/02/2010 703.80p 707.70p 696.40p 700.60p 38034588
22/02/2010 697.30p 702.60p 673.01p 698.80p 30939536
19/02/2010 679.00p 694.58p 677.30p 691.00p 57534588
18/02/2010 680.00p 689.80p 677.10p 685.00p 20023884
17/02/2010 672.00p 685.10p 667.69p 681.00p 55358620
16/02/2010 666.80p 684.60p 661.90p 667.80p 32725724
15/02/2010 652.10p 659.70p 651.50p 657.00p 18816124
12/02/2010 659.90p 660.70p 642.30p 649.70p 34059960
11/02/2010 668.70p 670.80p 650.60p 657.00p 44115072
10/02/2010 656.90p 667.90p 652.60p 658.20p 32895372
09/02/2010 650.00p 660.50p 641.54p 650.30p 34841152
08/02/2010 655.70p 657.40p 638.30p 648.40p 45023972
05/02/2010 660.00p 661.00p 636.30p 648.00p 61022984
04/02/2010 677.20p 681.00p 650.10p 656.00p 51927892
03/02/2010 686.60p 694.60p 678.70p 681.30p 32471352
02/02/2010 684.40p 690.00p 678.80p 683.50p 26084584
01/02/2010 675.00p 687.30p 671.50p 687.00p 28223752
29/01/2010 668.00p 685.05p 666.00p 677.30p 47387628
28/01/2010 675.90p 677.60p 660.00p 660.00p 43708228
27/01/2010 667.90p 673.00p 654.90p 663.00p 42454256
26/01/2010 668.00p 677.20p 664.50p 673.60p 24198200
25/01/2010 669.00p 687.30p 660.35p 674.80p 32676296
22/01/2010 674.60p 681.90p 653.30p 673.60p 65718320
21/01/2010 688.50p 699.00p 671.30p 675.00p 49793988
20/01/2010 694.00p 703.70p 681.70p 683.40p 45300440
19/01/2010 695.10p 701.00p 681.20p 698.30p 39444728
18/01/2010 704.80p 706.30p 694.40p 699.00p 22505136
15/01/2010 718.50p 726.80p 699.70p 702.50p 69870520
14/01/2010 720.80p 723.00p 711.80p 714.60p 19050126
13/01/2010 719.40p 724.50p 714.10p 717.70p 23332228
12/01/2010 733.30p 734.90p 720.50p 728.40p 21007564
11/01/2010 740.60p 746.10p 728.11p 730.00p 21133364
08/01/2010 740.20p 742.50p 729.00p 740.00p 20725092
07/01/2010 735.10p 742.40p 730.10p 736.50p 26192632
06/01/2010 737.10p 744.00p 734.20p 740.40p 17203196
05/01/2010 723.00p 747.20p 723.00p 737.00p 27480532
04/01/2010 713.30p 726.50p 713.00p 726.50p 15139314
31/12/2009 718.00p 719.00p 708.80p 708.80p 4529917
30/12/2009 717.00p 718.80p 707.80p 710.50p 7775223
29/12/2009 717.00p 717.70p 708.20p 713.70p 11572159
24/12/2009 711.00p 719.50p 708.00p 718.90p 3377966
23/12/2009 709.60p 722.00p 707.60p 714.00p 13603864
22/12/2009 700.50p 709.90p 697.20p 703.10p 11848698
21/12/2009 688.60p 706.50p 682.47p 702.50p 18036656
18/12/2009 692.50p 701.94p 677.60p 680.00p 84924112
17/12/2009 700.00p 705.00p 683.00p 684.10p 43341548
16/12/2009 704.30p 712.00p 702.49p 709.00p 28091486
15/12/2009 710.90p 713.00p 701.00p 701.80p 29258108
14/12/2009 722.00p 724.80p 713.20p 719.90p 24980068
11/12/2009 715.20p 717.60p 701.50p 703.40p 30343232
10/12/2009 701.90p 713.76p 696.60p 713.00p 26582302
09/12/2009 698.00p 707.00p 693.00p 699.00p 31511996
08/12/2009 710.40p 712.00p 688.20p 695.10p 50722320
07/12/2009 723.00p 724.20p 711.10p 712.80p 28886456
04/12/2009 724.90p 732.70p 710.00p 723.60p 31319412
03/12/2009 725.90p 734.90p 722.20p 722.50p 28499452
02/12/2009 722.00p 726.60p 710.40p 722.70p 24692040
01/12/2009 715.20p 733.60p 715.20p 726.00p 26771202
30/11/2009 712.00p 717.30p 703.50p 707.00p 42019928
27/11/2009 685.00p 712.00p 675.70p 706.30p 52964848
26/11/2009 730.00p 736.00p 701.40p 705.60p 72612896
25/11/2009 743.80p 747.83p 734.10p 741.20p 27286096

*Close Price adjusted for both dividends and splits