HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
18/02/2014 644.50p 656.80p 643.00p 656.30p 40012248
17/02/2014 637.00p 650.83p 636.50p 647.50p 22432572
14/02/2014 637.30p 641.30p 633.37p 638.00p 16418880
13/02/2014 633.50p 638.90p 630.40p 638.20p 26093888
12/02/2014 635.70p 644.41p 635.10p 636.40p 25809852
11/02/2014 627.60p 635.70p 624.10p 635.40p 31215132
10/02/2014 624.00p 631.07p 621.30p 624.10p 26659206
07/02/2014 627.10p 629.60p 622.10p 627.80p 28671390
06/02/2014 624.20p 631.60p 621.60p 628.10p 29921092
05/02/2014 622.50p 629.40p 620.00p 624.10p 23800044
04/02/2014 622.30p 629.75p 620.00p 624.60p 29493704
03/02/2014 627.50p 631.50p 620.50p 621.50p 22937432
31/01/2014 629.60p 630.20p 618.40p 627.00p 24961836
30/01/2014 626.20p 688.00p 623.30p 630.20p 28778436
29/01/2014 637.20p 637.64p 619.59p 626.30p 40659104
28/01/2014 636.30p 639.47p 633.70p 633.80p 22710576
27/01/2014 642.70p 644.40p 633.10p 635.10p 27743188
24/01/2014 655.00p 659.00p 644.10p 645.90p 36279272
23/01/2014 663.20p 668.90p 658.10p 659.00p 26800524
22/01/2014 672.90p 675.00p 668.40p 668.90p 20035652
21/01/2014 674.30p 678.50p 672.10p 673.90p 23491056
20/01/2014 674.70p 677.70p 672.01p 673.00p 10681011
17/01/2014 676.00p 681.10p 673.90p 677.70p 45479056
16/01/2014 679.50p 683.30p 673.30p 673.90p 27261408
15/01/2014 675.20p 682.90p 672.90p 681.00p 20803734
14/01/2014 671.00p 677.00p 668.80p 672.90p 24298006
13/01/2014 674.90p 679.20p 674.00p 677.00p 14762809
10/01/2014 670.10p 683.00p 669.90p 675.60p 42417848
09/01/2014 668.90p 674.50p 665.00p 668.10p 28911520
08/01/2014 673.10p 677.94p 671.91p 674.50p 24154792
07/01/2014 659.80p 678.40p 659.60p 675.80p 31453648
06/01/2014 658.10p 664.30p 656.39p 660.00p 26415292
03/01/2014 653.00p 659.70p 649.80p 656.40p 15846261
02/01/2014 658.40p 662.40p 654.60p 659.70p 15181957
31/12/2013 660.70p 665.41p 659.10p 662.40p 4226588
30/12/2013 659.20p 662.50p 651.00p 659.10p 11212638
27/12/2013 657.00p 663.75p 656.70p 662.40p 10372374
24/12/2013 658.10p 665.60p 658.10p 661.20p 2770098
23/12/2013 651.00p 660.80p 651.00p 660.80p 13614807
20/12/2013 649.80p 655.30p 646.80p 652.00p 47445416
19/12/2013 648.00p 652.51p 639.70p 647.70p 31226360
18/12/2013 649.20p 654.00p 646.80p 648.30p 18285888
17/12/2013 649.80p 653.50p 645.30p 647.00p 26483508
16/12/2013 645.10p 655.90p 644.40p 653.50p 30325956
13/12/2013 651.00p 651.60p 645.30p 646.50p 20248818
12/12/2013 650.20p 654.85p 641.40p 647.10p 35044840
11/12/2013 650.00p 669.16p 649.10p 649.80p 20045928
10/12/2013 656.80p 657.80p 650.20p 652.10p 23033312
09/12/2013 663.90p 666.26p 654.60p 657.70p 24721464
06/12/2013 662.00p 662.55p 651.80p 659.30p 23158960
05/12/2013 660.40p 672.30p 655.40p 656.40p 29812744
04/12/2013 670.80p 670.90p 656.70p 659.80p 28185104
03/12/2013 677.30p 677.60p 668.40p 668.40p 28754382
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

*Close Price adjusted for both dividends and splits