HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
30/01/2015 619.90p 619.90p 609.21p 609.60p 26651240
29/01/2015 614.00p 619.30p 597.10p 618.10p 20258984
28/01/2015 621.10p 623.10p 613.40p 618.20p 20217970
27/01/2015 624.90p 625.97p 613.00p 618.00p 66313696
26/01/2015 622.40p 628.70p 621.30p 627.10p 15445904
23/01/2015 628.00p 630.00p 622.10p 624.80p 24472298
22/01/2015 610.70p 622.00p 609.18p 620.30p 44136232
21/01/2015 599.20p 605.70p 595.77p 605.60p 25477704
20/01/2015 599.20p 600.34p 577.22p 595.70p 22954268
19/01/2015 594.60p 599.34p 593.00p 596.30p 12892354
16/01/2015 595.20p 595.69p 573.54p 594.00p 33785164
15/01/2015 595.50p 597.10p 579.05p 596.90p 39461444
14/01/2015 602.10p 603.70p 586.80p 590.10p 37012088
13/01/2015 604.70p 608.13p 602.30p 604.20p 17723238
12/01/2015 604.90p 607.40p 597.56p 602.70p 15509354
09/01/2015 606.50p 607.00p 598.00p 602.00p 28839408
08/01/2015 607.00p 609.00p 603.40p 606.20p 21764894
07/01/2015 601.40p 605.10p 583.63p 601.00p 28395510
06/01/2015 604.60p 607.00p 592.29p 593.70p 28189734
05/01/2015 613.70p 615.00p 600.92p 603.90p 32086468
02/01/2015 614.70p 615.21p 607.30p 612.00p 12528438
31/12/2014 612.40p 613.50p 605.40p 608.60p 4284794
30/12/2014 615.20p 615.90p 606.70p 609.20p 10945457
29/12/2014 619.90p 621.30p 613.60p 619.90p 9387289
24/12/2014 614.10p 616.70p 610.70p 614.20p 3991941
23/12/2014 613.00p 615.15p 610.40p 612.60p 10230693
22/12/2014 609.20p 616.31p 609.08p 612.00p 9251990
19/12/2014 602.20p 610.20p 601.60p 607.50p 44733496
18/12/2014 597.90p 600.58p 590.50p 596.80p 75103392
17/12/2014 595.80p 599.50p 589.80p 592.90p 18921380
16/12/2014 600.40p 604.40p 586.50p 603.50p 31103520
15/12/2014 605.80p 606.50p 591.90p 592.20p 35705512
12/12/2014 615.80p 618.60p 603.30p 603.40p 27898392
11/12/2014 620.30p 624.00p 615.30p 615.30p 20806502
10/12/2014 626.30p 629.00p 620.50p 620.90p 16271262
09/12/2014 633.00p 633.50p 622.70p 622.70p 26193012
08/12/2014 641.20p 642.50p 634.00p 639.30p 12590623
05/12/2014 634.00p 646.60p 633.40p 643.10p 28979484
04/12/2014 635.30p 636.00p 625.77p 628.00p 14372108
03/12/2014 632.40p 636.70p 630.20p 633.00p 18238298
02/12/2014 629.00p 638.00p 627.70p 635.70p 19909122
01/12/2014 632.30p 633.55p 623.60p 625.00p 19475884
28/11/2014 631.60p 638.60p 630.10p 637.00p 20830272
27/11/2014 630.60p 633.70p 626.20p 631.80p 13880713
26/11/2014 639.10p 640.40p 633.32p 634.00p 19678280
25/11/2014 631.90p 638.00p 631.90p 636.50p 52951756
24/11/2014 634.40p 636.70p 626.80p 628.60p 18544076
21/11/2014 627.10p 635.20p 624.60p 631.50p 25152148
20/11/2014 633.50p 633.90p 622.70p 625.30p 25031174
19/11/2014 638.10p 638.50p 632.50p 633.50p 22181156
18/11/2014 637.30p 641.50p 635.10p 640.00p 15812785
17/11/2014 637.40p 641.09p 633.30p 640.00p 16367609
14/11/2014 638.00p 643.00p 632.90p 642.70p 24473834
13/11/2014 638.20p 639.40p 635.10p 637.90p 14950110
12/11/2014 635.20p 638.33p 630.20p 635.60p 16506432
11/11/2014 636.30p 641.90p 633.40p 637.50p 12636826
10/11/2014 634.80p 638.20p 631.00p 635.70p 16268141
07/11/2014 636.80p 637.60p 628.90p 630.00p 20535268
06/11/2014 629.30p 640.54p 628.70p 635.70p 17682556
05/11/2014 628.00p 633.70p 623.50p 633.40p 20334948
04/11/2014 629.70p 632.46p 622.63p 624.30p 29803302
03/11/2014 637.10p 645.00p 620.30p 627.90p 35751796
31/10/2014 635.00p 641.79p 632.30p 639.50p 23238718
30/10/2014 633.20p 634.50p 621.90p 629.10p 27810224
29/10/2014 629.10p 634.56p 624.90p 628.00p 15756754
28/10/2014 628.60p 629.00p 623.20p 625.60p 18564986
27/10/2014 627.80p 630.41p 618.00p 622.00p 38415672
24/10/2014 628.50p 631.80p 622.17p 629.80p 19889340
23/10/2014 626.00p 633.50p 622.40p 632.10p 25784700
22/10/2014 626.90p 631.80p 625.30p 631.10p 24916816
21/10/2014 617.20p 625.36p 616.90p 625.20p 32422878
20/10/2014 623.00p 623.00p 615.50p 617.30p 28676152
17/10/2014 622.80p 626.30p 617.10p 623.80p 44789800
16/10/2014 626.90p 628.60p 608.80p 617.10p 55117360
15/10/2014 636.90p 637.80p 616.40p 617.00p 36543796
14/10/2014 630.10p 636.40p 626.60p 634.60p 27766230
13/10/2014 620.90p 634.04p 620.90p 632.80p 40628300
10/10/2014 626.10p 638.27p 620.30p 620.30p 39531900
09/10/2014 636.90p 638.96p 622.10p 625.80p 32806956
08/10/2014 631.80p 636.90p 630.50p 634.40p 27394458
07/10/2014 633.70p 635.80p 628.90p 630.80p 31622428
06/10/2014 640.50p 641.50p 633.30p 634.00p 33193728
03/10/2014 628.00p 633.40p 614.73p 632.20p 41977528
02/10/2014 621.60p 623.96p 613.50p 613.90p 31208316
01/10/2014 624.10p 627.18p 617.50p 620.50p 37391068
30/09/2014 632.40p 632.90p 623.00p 626.10p 29277856
29/09/2014 644.90p 645.74p 632.40p 635.00p 26013690
26/09/2014 649.10p 655.50p 647.90p 650.20p 17837804
25/09/2014 652.00p 654.10p 642.70p 646.50p 49561212
24/09/2014 650.10p 653.00p 647.50p 653.00p 22010376
23/09/2014 656.40p 657.50p 648.20p 651.70p 23404822
22/09/2014 659.70p 662.20p 656.90p 657.70p 21460180
19/09/2014 662.60p 664.20p 658.70p 663.60p 58192056
18/09/2014 655.80p 662.70p 651.30p 661.90p 29674046
17/09/2014 660.10p 660.10p 653.00p 656.60p 18231684
16/09/2014 657.60p 660.33p 654.30p 659.20p 19291982
15/09/2014 655.90p 660.20p 654.35p 658.20p 14506272
12/09/2014 654.40p 659.20p 654.00p 657.40p 14805287
11/09/2014 660.20p 661.29p 650.40p 654.40p 19627668
10/09/2014 659.20p 664.00p 656.85p 661.00p 15493220
09/09/2014 658.90p 663.44p 658.20p 660.50p 12690970
08/09/2014 659.70p 662.10p 655.10p 662.10p 15845613
05/09/2014 662.20p 664.80p 646.01p 660.40p 17623918
04/09/2014 655.30p 661.30p 653.10p 660.20p 23649944
03/09/2014 653.20p 659.40p 653.15p 657.90p 25649356
02/09/2014 649.20p 650.90p 645.40p 647.10p 17726004
01/09/2014 650.50p 651.50p 642.90p 647.50p 16795748
29/08/2014 649.80p 654.00p 648.60p 652.00p 38890536
28/08/2014 646.70p 648.98p 644.50p 647.00p 16170165
27/08/2014 647.30p 652.10p 645.14p 649.30p 19258428
26/08/2014 650.10p 656.50p 645.90p 648.70p 19950428
22/08/2014 644.20p 648.70p 642.70p 644.20p 38321380
21/08/2014 643.00p 644.08p 640.30p 640.90p 14023415
20/08/2014 643.60p 644.77p 638.50p 640.80p 20028176
19/08/2014 645.20p 649.80p 644.40p 648.40p 13489839
18/08/2014 642.80p 646.20p 641.30p 646.00p 20307144
15/08/2014 649.90p 651.10p 643.00p 643.50p 26955090
14/08/2014 638.80p 652.90p 638.70p 651.40p 33626012
13/08/2014 631.60p 640.30p 630.10p 638.30p 21566848
12/08/2014 625.70p 633.20p 623.50p 630.10p 18756470
11/08/2014 631.50p 632.10p 624.50p 625.90p 20705568
08/08/2014 628.70p 634.20p 622.83p 627.50p 21942052
07/08/2014 630.50p 635.10p 626.30p 628.70p 18268364
06/08/2014 633.80p 638.40p 628.99p 632.10p 46201688
05/08/2014 634.90p 641.99p 632.40p 634.00p 17231622
04/08/2014 631.30p 649.40p 616.10p 635.00p 32853028
01/08/2014 634.70p 636.40p 626.07p 629.30p 25110590
31/07/2014 638.70p 641.50p 634.60p 636.40p 30165636
30/07/2014 638.70p 643.50p 632.09p 641.50p 22210506
29/07/2014 632.00p 640.65p 630.90p 637.50p 25484474
28/07/2014 625.10p 632.90p 618.47p 630.90p 30017180
25/07/2014 619.00p 625.80p 614.64p 621.70p 22896686
24/07/2014 609.60p 622.60p 606.90p 621.00p 27304708
23/07/2014 603.60p 610.95p 603.30p 607.30p 11720783
22/07/2014 602.00p 607.53p 602.00p 604.90p 14273286
21/07/2014 597.70p 600.20p 594.80p 597.10p 9981219
18/07/2014 597.10p 600.60p 592.80p 599.20p 19524326
17/07/2014 601.70p 605.10p 596.50p 599.20p 15811000
16/07/2014 599.60p 606.51p 599.20p 605.10p 20339670
15/07/2014 597.80p 601.70p 594.70p 596.60p 20216582
14/07/2014 593.20p 602.58p 592.30p 599.40p 16969904
11/07/2014 589.90p 595.40p 588.10p 592.30p 17213500
10/07/2014 595.40p 595.70p 585.00p 589.00p 21115108
09/07/2014 596.40p 597.50p 593.30p 596.50p 15276514
08/07/2014 602.70p 604.30p 594.50p 594.50p 18407372
07/07/2014 606.00p 607.30p 602.00p 603.30p 12103740
04/07/2014 605.80p 608.80p 604.50p 607.30p 10403962
03/07/2014 602.20p 607.80p 601.60p 607.10p 15257607
02/07/2014 599.80p 604.60p 598.00p 601.30p 16249341
01/07/2014 594.00p 599.50p 592.90p 598.20p 17895648
30/06/2014 595.20p 604.38p 591.90p 592.90p 22495650
27/06/2014 596.80p 599.80p 593.50p 597.00p 15510509
26/06/2014 604.40p 605.30p 592.30p 594.60p 29335374
25/06/2014 606.30p 606.40p 599.00p 601.60p 23366326
24/06/2014 606.30p 607.95p 604.43p 605.40p 53003308
23/06/2014 607.30p 609.93p 603.90p 606.40p 14722982
20/06/2014 610.70p 613.30p 607.40p 609.40p 41463464
19/06/2014 612.80p 615.90p 610.30p 610.30p 17216996
18/06/2014 614.50p 617.00p 609.80p 610.10p 18509460
17/06/2014 612.50p 615.00p 610.03p 612.10p 12849079
16/06/2014 616.20p 616.50p 611.70p 612.00p 25907792
13/06/2014 621.00p 621.20p 612.00p 616.40p 19958760
12/06/2014 622.50p 623.70p 620.30p 621.00p 19141208
11/06/2014 623.00p 624.20p 618.90p 620.90p 18440266
10/06/2014 628.90p 629.80p 622.30p 624.90p 17628900
09/06/2014 624.30p 628.30p 624.00p 628.30p 9993371
06/06/2014 621.20p 626.20p 619.60p 624.00p 17428504
05/06/2014 623.50p 625.97p 618.20p 620.90p 20786924
04/06/2014 626.60p 628.90p 620.90p 623.00p 16534348
03/06/2014 626.50p 627.80p 621.30p 624.00p 17564886
02/06/2014 630.60p 631.97p 626.00p 626.80p 12369481
30/05/2014 628.30p 631.50p 626.30p 629.20p 21338250
29/05/2014 631.30p 632.70p 626.00p 627.90p 15151933
28/05/2014 626.10p 631.36p 619.50p 629.20p 20912344
27/05/2014 620.90p 623.93p 619.50p 621.20p 21272084
23/05/2014 615.60p 619.70p 614.10p 614.80p 14475665
22/05/2014 619.70p 619.70p 613.80p 616.10p 20229124
21/05/2014 618.80p 627.10p 614.90p 618.50p 20873700
20/05/2014 632.10p 635.33p 623.50p 627.10p 22856328
19/05/2014 629.10p 634.64p 628.10p 632.90p 29879564
16/05/2014 623.70p 633.40p 622.70p 632.50p 44465064
15/05/2014 618.10p 629.00p 610.54p 625.00p 39223284
14/05/2014 611.00p 618.70p 606.00p 617.50p 26647540
13/05/2014 606.00p 611.10p 605.60p 611.00p 25916208
12/05/2014 603.00p 642.90p 596.00p 606.30p 37665080
09/05/2014 593.60p 596.88p 590.40p 596.00p 20570628
08/05/2014 596.40p 597.80p 587.40p 593.80p 34362240
07/05/2014 592.10p 635.30p 590.00p 596.50p 29166548
06/05/2014 603.50p 650.60p 589.88p 604.10p 25837932
02/05/2014 605.90p 609.00p 601.80p 605.70p 21343596
01/05/2014 605.10p 737.00p 603.76p 607.40p 15540291
30/04/2014 605.30p 611.10p 589.88p 604.10p 22865644
29/04/2014 604.70p 611.51p 600.90p 611.10p 22718342
28/04/2014 604.10p 606.29p 600.84p 600.90p 20077520
25/04/2014 607.30p 613.00p 599.00p 602.50p 27922628
24/04/2014 613.50p 618.61p 611.60p 613.00p 18584330
23/04/2014 614.10p 614.60p 607.50p 612.20p 32167612
22/04/2014 618.20p 620.40p 614.80p 614.90p 34075728
17/04/2014 616.00p 619.30p 610.80p 617.40p 18301776
16/04/2014 620.10p 620.70p 614.10p 616.30p 20701614

*Close Price adjusted for both dividends and splits