HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
24/11/2009 743.00p 744.60p 735.90p 737.00p 38317336
23/11/2009 742.60p 752.01p 740.00p 751.40p 28131034
20/11/2009 736.40p 739.40p 728.10p 731.90p 44969864
19/11/2009 742.00p 745.10p 729.30p 732.70p 32938480
18/11/2009 741.60p 746.71p 732.00p 742.00p 28800456
17/11/2009 752.60p 755.30p 743.90p 745.10p 29701860
16/11/2009 748.00p 784.45p 744.60p 761.20p 37506144
13/11/2009 734.00p 746.60p 731.40p 741.60p 34437872
12/11/2009 725.50p 734.40p 721.00p 732.50p 34435600
11/11/2009 728.40p 734.90p 723.10p 726.10p 43690464
10/11/2009 689.90p 726.20p 685.60p 720.00p 82677920
09/11/2009 686.50p 696.10p 684.20p 692.20p 35721136
06/11/2009 672.90p 687.00p 667.90p 683.30p 33799832
05/11/2009 666.20p 677.80p 660.40p 669.50p 29759586
04/11/2009 672.40p 679.90p 667.70p 677.00p 24386120
03/11/2009 678.50p 682.00p 662.60p 667.50p 40584664
02/11/2009 676.00p 691.00p 668.40p 690.00p 26803740
30/10/2009 683.20p 684.60p 670.80p 673.70p 53725296
29/10/2009 675.90p 682.90p 669.90p 681.10p 42135728
28/10/2009 682.20p 684.50p 670.10p 671.40p 43410156
27/10/2009 690.00p 691.70p 673.00p 680.50p 61539448
26/10/2009 696.00p 701.10p 682.60p 686.00p 35749684
23/10/2009 697.10p 710.00p 694.30p 698.60p 28399872
22/10/2009 690.20p 695.00p 684.70p 690.10p 24638576
21/10/2009 702.00p 704.10p 685.00p 703.00p 40094056
20/10/2009 710.00p 711.70p 694.00p 694.00p 32072646
19/10/2009 706.50p 711.50p 702.40p 709.90p 24829660
16/10/2009 712.60p 716.50p 692.00p 694.00p 43042236
15/10/2009 724.50p 724.50p 707.90p 707.90p 36110008
14/10/2009 715.00p 724.60p 711.30p 723.00p 57728328
13/10/2009 725.00p 726.90p 704.10p 704.10p 36908940
12/10/2009 722.20p 725.90p 718.00p 718.00p 22458260
09/10/2009 711.80p 718.20p 708.40p 716.80p 18380000
08/10/2009 717.70p 719.50p 700.70p 712.10p 31476076
07/10/2009 706.00p 712.80p 703.60p 706.20p 31521640
06/10/2009 691.00p 703.50p 690.50p 702.20p 37466788
05/10/2009 688.50p 695.40p 680.20p 689.90p 35523780
02/10/2009 702.30p 703.10p 684.00p 686.50p 43791456
01/10/2009 717.20p 717.20p 698.00p 698.00p 31723866
30/09/2009 721.60p 729.90p 706.10p 716.00p 39261864
29/09/2009 729.90p 729.90p 714.90p 725.80p 40191792
28/09/2009 706.10p 723.40p 703.90p 723.30p 29218002
25/09/2009 709.10p 714.60p 700.20p 704.20p 35574552
24/09/2009 701.00p 714.60p 698.40p 703.40p 34565144
23/09/2009 717.10p 718.70p 708.20p 711.10p 27705606
22/09/2009 725.00p 729.00p 713.10p 713.30p 24179522
21/09/2009 728.80p 731.00p 717.00p 721.60p 34550048

*Close Price adjusted for both dividends and splits