HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
02/12/2013 683.50p 684.30p 676.50p 677.30p 13421868
29/11/2013 682.60p 688.60p 680.80p 681.90p 17249848
28/11/2013 685.50p 689.10p 681.40p 682.00p 11568489
27/11/2013 690.60p 691.30p 682.90p 684.20p 23083768
26/11/2013 690.90p 693.00p 683.55p 686.30p 20872472
25/11/2013 688.00p 694.76p 686.30p 689.00p 17835664
22/11/2013 691.10p 693.80p 685.90p 686.30p 20427748
21/11/2013 692.20p 697.00p 690.10p 693.80p 15071187
20/11/2013 692.60p 696.80p 688.40p 695.30p 20490396
19/11/2013 692.90p 695.00p 689.70p 693.20p 15212468
18/11/2013 688.40p 697.20p 687.00p 695.00p 18469016
15/11/2013 685.50p 688.20p 681.50p 687.00p 14733078
14/11/2013 685.60p 687.54p 680.90p 682.90p 19837266
13/11/2013 690.70p 696.20p 682.30p 683.20p 30729152
12/11/2013 693.80p 699.30p 692.40p 696.20p 15782250
11/11/2013 699.30p 699.30p 693.40p 697.00p 11537964
08/11/2013 685.40p 696.19p 682.30p 695.40p 21001320
07/11/2013 690.10p 699.00p 686.60p 689.80p 19983900
06/11/2013 696.40p 698.30p 690.70p 693.50p 20592016
05/11/2013 700.00p 705.69p 691.60p 698.00p 26554548
04/11/2013 690.40p 712.98p 683.80p 703.00p 32706968
01/11/2013 687.00p 689.90p 682.10p 687.30p 15440508
31/10/2013 686.90p 691.07p 681.10p 682.10p 25178190
30/10/2013 690.80p 691.50p 682.30p 683.50p 22537972
29/10/2013 682.90p 690.33p 680.50p 686.70p 19128072
28/10/2013 679.60p 684.90p 678.40p 682.90p 17395378
25/10/2013 677.30p 682.20p 676.60p 680.00p 17418522
24/10/2013 675.20p 684.80p 673.10p 682.20p 18504736
23/10/2013 677.50p 681.17p 675.00p 678.30p 20132716
22/10/2013 684.60p 690.50p 683.40p 687.70p 18045992
21/10/2013 679.60p 687.90p 677.70p 685.70p 20014004
18/10/2013 677.30p 679.80p 675.10p 679.00p 26254532
17/10/2013 682.50p 685.80p 672.40p 678.00p 21446484
16/10/2013 684.40p 688.10p 679.70p 685.80p 18941292
15/10/2013 690.20p 696.00p 685.10p 687.40p 16723079
14/10/2013 687.10p 690.70p 683.40p 689.80p 11237793
11/10/2013 681.20p 692.90p 678.30p 689.60p 17575844
10/10/2013 672.50p 681.80p 670.90p 678.30p 18684548
09/10/2013 667.30p 672.30p 666.80p 668.80p 17346568
08/10/2013 673.80p 673.80p 663.50p 664.50p 21067188
07/10/2013 673.90p 674.20p 667.60p 672.40p 14537756
04/10/2013 672.40p 680.00p 669.50p 677.30p 18231472
03/10/2013 668.70p 672.90p 666.60p 669.50p 14583400
02/10/2013 672.10p 673.10p 662.50p 667.40p 20171324
01/10/2013 671.00p 674.30p 668.00p 671.10p 16777416
30/09/2013 672.60p 674.10p 666.40p 669.40p 22957666
27/09/2013 686.00p 687.00p 676.00p 677.70p 16021840
26/09/2013 684.80p 685.90p 677.40p 682.90p 15418761
25/09/2013 686.40p 690.40p 679.40p 684.00p 22215556
24/09/2013 688.60p 690.21p 683.60p 685.70p 16256285
23/09/2013 690.00p 694.10p 682.50p 686.60p 17926500
20/09/2013 695.60p 698.90p 688.90p 689.20p 27597528
19/09/2013 701.50p 704.50p 697.10p 698.90p 19976892
18/09/2013 698.40p 702.40p 691.10p 695.50p 17386172
17/09/2013 702.30p 703.50p 692.90p 692.90p 23180404
16/09/2013 705.80p 707.20p 700.90p 703.20p 13882785
13/09/2013 702.10p 703.30p 696.50p 702.00p 11642193
12/09/2013 699.00p 704.00p 695.30p 701.20p 17321912
11/09/2013 703.20p 705.90p 692.00p 699.00p 27030998
10/09/2013 703.10p 709.60p 701.10p 705.90p 22946120
09/09/2013 706.90p 707.40p 698.70p 701.10p 16223584
06/09/2013 709.50p 714.80p 704.60p 708.30p 21717500
05/09/2013 704.20p 708.10p 699.00p 707.60p 26658392
04/09/2013 695.70p 696.20p 683.90p 691.50p 15660781
03/09/2013 693.70p 695.20p 685.70p 687.60p 18918684
02/09/2013 687.00p 693.70p 676.00p 687.10p 16471950
30/08/2013 687.00p 689.80p 675.60p 676.00p 23117926
29/08/2013 684.00p 690.20p 682.60p 687.30p 18676648
28/08/2013 680.20p 684.80p 673.60p 678.30p 20138362
27/08/2013 692.40p 694.70p 681.80p 684.80p 22440824
23/08/2013 692.00p 699.80p 687.60p 694.70p 14114697
22/08/2013 683.80p 696.40p 683.60p 692.50p 20823404
21/08/2013 689.40p 690.70p 681.50p 682.00p 20837568
20/08/2013 699.10p 704.90p 696.10p 704.20p 16443206
19/08/2013 710.10p 711.30p 700.10p 701.50p 13933546
16/08/2013 711.30p 711.90p 704.20p 709.10p 22785736
15/08/2013 716.90p 720.87p 706.50p 711.00p 22098132
14/08/2013 717.00p 719.90p 711.20p 715.90p 13610341
13/08/2013 718.30p 719.00p 709.00p 716.90p 17838072
12/08/2013 713.80p 715.68p 708.90p 712.10p 15128333
09/08/2013 702.20p 712.90p 697.60p 709.80p 17853118
08/08/2013 702.60p 703.50p 694.40p 697.60p 22447404
07/08/2013 710.70p 716.00p 699.70p 700.00p 24644756
06/08/2013 717.10p 723.00p 710.20p 716.00p 27597580
05/08/2013 754.00p 758.50p 710.40p 721.70p 43965288
02/08/2013 758.20p 761.40p 751.20p 754.70p 17410688
01/08/2013 750.20p 755.69p 748.50p 754.20p 17399192
31/07/2013 738.80p 752.60p 736.20p 747.80p 21735234
30/07/2013 732.80p 741.00p 731.20p 736.20p 16097976
29/07/2013 734.10p 737.40p 724.80p 728.40p 17353576
26/07/2013 737.30p 740.80p 728.10p 731.20p 12004691
25/07/2013 734.30p 735.30p 727.90p 733.80p 14663462
24/07/2013 735.80p 739.70p 729.40p 733.10p 14173738
23/07/2013 739.00p 740.90p 731.40p 731.40p 16174457
22/07/2013 734.90p 738.70p 732.70p 733.70p 11041762
19/07/2013 734.50p 737.80p 730.60p 737.50p 23457812
18/07/2013 729.90p 745.30p 727.80p 741.00p 17664158
17/07/2013 730.30p 735.00p 722.50p 731.20p 15250827
16/07/2013 727.90p 732.80p 724.30p 726.20p 20688742
15/07/2013 723.50p 731.20p 723.30p 730.60p 11669896
12/07/2013 721.40p 729.00p 720.00p 723.10p 13667121
11/07/2013 726.90p 729.50p 717.40p 721.20p 16748554
10/07/2013 724.00p 728.40p 718.10p 721.50p 12791080
09/07/2013 722.20p 727.40p 717.40p 725.40p 14487079
08/07/2013 712.50p 722.10p 711.50p 717.40p 16315483
05/07/2013 715.30p 726.50p 710.10p 712.50p 28060696
04/07/2013 687.00p 713.50p 684.70p 711.40p 28312188
03/07/2013 686.40p 694.80p 673.50p 680.90p 19004484
02/07/2013 693.90p 695.90p 687.30p 694.80p 15420786
01/07/2013 689.00p 698.20p 681.38p 694.70p 16735272
28/06/2013 686.30p 688.34p 679.00p 682.00p 24380804
27/06/2013 680.60p 687.40p 673.15p 682.70p 17619938
26/06/2013 669.00p 683.10p 667.00p 677.80p 22711274
25/06/2013 664.20p 673.50p 655.60p 670.60p 29861632
24/06/2013 663.00p 668.70p 651.10p 655.60p 23447740
21/06/2013 666.80p 681.20p 661.53p 661.60p 58052916
20/06/2013 678.90p 688.70p 662.90p 664.50p 30287380
19/06/2013 694.20p 696.00p 686.50p 688.70p 20430388
18/06/2013 686.00p 701.70p 681.50p 696.00p 23883864
17/06/2013 687.80p 688.60p 680.90p 681.50p 21790724
14/06/2013 689.90p 690.40p 677.45p 680.10p 26800404
13/06/2013 681.90p 692.10p 675.67p 690.40p 25715516
12/06/2013 691.90p 700.71p 691.40p 692.10p 19341562
11/06/2013 692.00p 693.80p 680.30p 693.40p 25187880
10/06/2013 701.90p 709.00p 698.20p 700.20p 17745216
07/06/2013 697.30p 708.00p 688.80p 708.00p 23396048
06/06/2013 710.60p 716.30p 699.20p 700.00p 17956552
05/06/2013 723.40p 731.90p 713.00p 713.00p 22078232
04/06/2013 726.50p 734.00p 718.30p 731.90p 17854774
03/06/2013 727.80p 731.96p 718.30p 718.30p 19839084
31/05/2013 736.50p 736.60p 722.30p 725.90p 28756224
30/05/2013 727.70p 739.30p 726.20p 735.90p 15716217
29/05/2013 741.00p 743.10p 725.50p 727.60p 19495464
28/05/2013 736.00p 750.60p 726.00p 743.10p 21562728
24/05/2013 734.90p 752.23p 725.30p 726.00p 21909204
23/05/2013 745.30p 748.04p 737.16p 741.80p 29440280
22/05/2013 761.00p 772.50p 757.66p 767.80p 28063008
21/05/2013 765.20p 766.60p 755.97p 765.30p 18737992
20/05/2013 761.20p 770.67p 758.70p 769.90p 36745272
17/05/2013 748.30p 758.60p 747.79p 758.60p 17790700
16/05/2013 752.20p 757.10p 746.60p 749.00p 20433224
15/05/2013 744.10p 756.80p 742.00p 754.40p 22197962
14/05/2013 741.40p 747.00p 737.86p 746.40p 16513265
13/05/2013 739.70p 744.80p 729.10p 739.60p 18920440
10/05/2013 734.40p 745.70p 730.50p 744.80p 20653464
09/05/2013 730.10p 731.90p 727.10p 730.50p 17835880
08/05/2013 729.30p 743.88p 728.30p 734.50p 22960584
07/05/2013 711.30p 738.10p 711.30p 735.00p 33461948
03/05/2013 709.30p 718.00p 707.50p 713.90p 13509390
02/05/2013 704.70p 713.10p 701.20p 711.10p 14949276
01/05/2013 701.70p 713.70p 701.70p 707.50p 8576287
30/04/2013 705.80p 708.90p 701.20p 703.50p 27071228
29/04/2013 699.30p 703.60p 695.10p 703.60p 12671930
26/04/2013 694.50p 699.90p 690.30p 699.90p 18440338
25/04/2013 698.10p 699.00p 687.90p 690.50p 21695128
24/04/2013 690.60p 696.10p 690.30p 695.00p 17482200
23/04/2013 678.70p 689.63p 676.30p 688.30p 17676100
22/04/2013 685.00p 691.50p 676.60p 679.20p 15690541
19/04/2013 671.00p 680.90p 663.30p 679.20p 24334862
18/04/2013 671.60p 675.60p 661.40p 663.30p 19654868
17/04/2013 681.20p 681.90p 668.80p 671.00p 18432162
16/04/2013 676.30p 681.40p 675.43p 677.60p 16242539
15/04/2013 685.40p 685.90p 679.00p 681.40p 18002408
12/04/2013 688.50p 690.40p 682.80p 688.10p 17115204
11/04/2013 690.00p 693.80p 688.30p 692.00p 17655500
10/04/2013 683.80p 694.10p 682.70p 691.00p 22156092
09/04/2013 682.20p 685.20p 679.70p 683.90p 17208412
08/04/2013 682.20p 683.90p 676.10p 679.70p 11424273
05/04/2013 690.00p 694.00p 675.70p 681.50p 21302512
04/04/2013 701.80p 705.30p 693.52p 694.00p 13745762
03/04/2013 711.40p 711.40p 701.20p 701.50p 15239937
02/04/2013 701.50p 712.20p 700.40p 711.20p 18648180
28/03/2013 697.80p 708.10p 695.90p 702.50p 21571190
27/03/2013 702.60p 702.80p 693.04p 697.60p 20630152
26/03/2013 703.00p 705.20p 698.10p 698.50p 22589504
25/03/2013 703.80p 710.32p 693.50p 695.00p 20680664
22/03/2013 703.70p 716.00p 696.60p 699.80p 40793720
21/03/2013 714.70p 715.60p 702.30p 703.80p 26415316
20/03/2013 713.30p 721.50p 710.21p 712.00p 25271864
19/03/2013 721.00p 725.90p 713.10p 716.40p 18336306
18/03/2013 715.10p 725.50p 713.00p 720.20p 19846728
15/03/2013 734.00p 740.00p 720.10p 720.10p 63420860
14/03/2013 733.00p 741.20p 726.60p 740.00p 22139202
13/03/2013 725.70p 729.40p 717.50p 726.60p 15890909
12/03/2013 733.90p 738.80p 729.40p 729.40p 21392584
11/03/2013 734.80p 737.00p 730.20p 734.70p 16240436
08/03/2013 730.20p 738.80p 728.60p 737.00p 25500010
07/03/2013 716.60p 725.00p 715.40p 718.20p 17034572
06/03/2013 716.40p 718.29p 710.60p 713.60p 22840712
05/03/2013 715.50p 715.60p 709.30p 714.30p 26024440
04/03/2013 724.10p 733.40p 702.53p 710.00p 40100848
01/03/2013 727.80p 732.20p 719.90p 728.10p 22537318
28/02/2013 730.10p 739.90p 712.03p 731.40p 34021984
27/02/2013 717.20p 726.80p 713.00p 725.00p 18352468
26/02/2013 715.70p 729.90p 710.40p 713.00p 21466760
25/02/2013 727.70p 736.00p 724.30p 729.90p 18080012
22/02/2013 716.10p 725.30p 716.10p 721.40p 14514293
21/02/2013 724.00p 732.90p 715.40p 716.40p 18368244
20/02/2013 724.00p 735.43p 722.80p 732.90p 18164296
19/02/2013 721.10p 730.25p 719.60p 728.80p 17160300

*Close Price adjusted for both dividends and splits