HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
29/11/2011 487.50p 489.70p 480.15p 486.55p 18938174
28/11/2011 473.50p 490.90p 469.80p 488.75p 34876192
25/11/2011 465.05p 471.70p 456.35p 467.40p 20871600
24/11/2011 468.60p 471.66p 462.75p 466.85p 26119812
23/11/2011 467.20p 472.23p 463.40p 463.50p 26308456
22/11/2011 476.45p 479.49p 472.90p 474.95p 26200796
21/11/2011 478.35p 478.35p 468.30p 469.00p 26729438
18/11/2011 479.95p 483.80p 475.25p 480.85p 34662280
17/11/2011 491.40p 494.15p 477.70p 484.40p 24736632
16/11/2011 498.90p 505.80p 491.90p 494.85p 26704068
15/11/2011 500.00p 504.60p 492.55p 501.30p 26533866
14/11/2011 506.50p 510.00p 500.30p 504.70p 17537932
11/11/2011 498.00p 503.30p 492.81p 503.30p 24378568
10/11/2011 495.30p 501.40p 489.70p 496.95p 35547584
09/11/2011 542.00p 545.94p 498.85p 506.30p 59745552
08/11/2011 537.00p 544.70p 535.00p 537.50p 12229293
07/11/2011 538.00p 542.90p 530.00p 535.00p 16981664
04/11/2011 546.20p 549.20p 537.00p 540.00p 20275396
03/11/2011 531.40p 547.50p 529.10p 541.00p 30585730
02/11/2011 540.40p 547.00p 528.30p 540.80p 26657912
01/11/2011 538.00p 538.00p 521.00p 532.40p 31499304
31/10/2011 562.00p 563.98p 544.90p 544.90p 32286976
28/10/2011 555.80p 575.30p 555.80p 565.30p 37173804
27/10/2011 540.00p 565.00p 535.40p 555.30p 41984272
26/10/2011 523.30p 529.90p 520.40p 526.20p 17969574
25/10/2011 524.10p 531.70p 520.00p 525.00p 17484100
24/10/2011 522.50p 531.20p 519.50p 530.00p 15025273
21/10/2011 516.50p 520.91p 512.20p 518.00p 22165064
20/10/2011 513.40p 519.60p 508.30p 512.70p 19083034
19/10/2011 524.90p 534.49p 519.80p 522.50p 19491152
18/10/2011 515.50p 529.90p 509.20p 520.20p 21026670
17/10/2011 526.90p 532.00p 518.60p 523.00p 19297796
14/10/2011 523.10p 532.20p 515.00p 525.00p 21064272
13/10/2011 526.00p 531.89p 519.50p 523.10p 27027148
12/10/2011 516.00p 532.30p 512.50p 529.10p 31797412
11/10/2011 517.20p 520.70p 508.80p 519.70p 15108289
10/10/2011 505.40p 520.50p 500.00p 519.10p 19891476
07/10/2011 510.00p 518.20p 504.60p 509.00p 20805456
06/10/2011 487.85p 509.80p 483.55p 509.80p 33467354
05/10/2011 484.20p 489.90p 473.95p 485.00p 24958690
04/10/2011 481.00p 482.05p 466.45p 473.55p 25863140
03/10/2011 485.15p 494.46p 478.15p 487.60p 29857748
30/09/2011 506.80p 508.50p 488.20p 496.90p 41403320
29/09/2011 506.50p 517.90p 503.00p 512.80p 17197472
28/09/2011 510.00p 514.60p 504.60p 510.00p 23199964
27/09/2011 509.10p 521.45p 500.00p 520.40p 28791140
26/09/2011 484.90p 507.72p 484.85p 499.90p 24873844
23/09/2011 496.00p 498.95p 484.00p 498.00p 26720412
22/09/2011 501.00p 503.60p 484.45p 486.20p 45853204
21/09/2011 517.80p 520.00p 510.25p 511.90p 18340828
20/09/2011 512.40p 522.80p 509.90p 520.90p 20633744
19/09/2011 513.50p 518.90p 506.93p 511.20p 21772008
16/09/2011 528.00p 536.92p 522.90p 524.80p 48775656
15/09/2011 504.60p 524.80p 501.06p 521.10p 31362174
14/09/2011 494.00p 507.00p 491.50p 501.50p 25337916
13/09/2011 500.30p 502.57p 484.45p 499.00p 21459572
12/09/2011 499.00p 501.86p 488.15p 492.55p 9419925
09/09/2011 522.80p 525.80p 504.50p 504.50p 54451376
08/09/2011 521.00p 528.20p 517.10p 522.00p 19766832
07/09/2011 518.00p 526.00p 514.40p 525.60p 18304188
06/09/2011 503.20p 515.50p 502.50p 509.20p 29848346
05/09/2011 518.50p 522.00p 503.70p 504.50p 24541200
02/09/2011 531.90p 534.59p 522.70p 524.50p 23065882
01/09/2011 540.00p 542.80p 532.00p 538.50p 15722144
31/08/2011 526.30p 536.71p 521.60p 536.60p 31560796
30/08/2011 520.50p 525.30p 517.90p 524.90p 26312716
26/08/2011 514.60p 516.30p 495.00p 503.80p 27611666
25/08/2011 517.20p 523.00p 509.90p 513.10p 23501334
24/08/2011 513.30p 521.70p 507.30p 514.90p 20730520
23/08/2011 517.10p 524.70p 507.00p 512.10p 24651900
22/08/2011 505.60p 518.40p 505.60p 511.00p 15932149
19/08/2011 511.70p 516.10p 497.35p 511.00p 37137696
18/08/2011 531.20p 542.00p 502.20p 509.60p 34856932
17/08/2011 543.30p 550.25p 540.90p 542.00p 19556434
16/08/2011 542.60p 554.20p 534.90p 552.60p 20694032
15/08/2011 552.50p 552.54p 543.48p 547.20p 21475848
12/08/2011 537.90p 554.00p 530.00p 551.80p 34464268
11/08/2011 531.60p 539.60p 505.30p 535.80p 45849944
10/08/2011 552.10p 555.80p 512.30p 516.20p 61695792
09/08/2011 535.30p 546.40p 500.50p 545.00p 61522468
08/08/2011 551.00p 564.68p 537.60p 537.80p 40979228
05/08/2011 569.90p 577.10p 553.70p 557.10p 41823724
04/08/2011 599.00p 600.00p 575.80p 578.50p 33897756
03/08/2011 603.80p 608.10p 591.00p 593.80p 25885604
02/08/2011 614.50p 620.10p 607.20p 610.10p 30916148
01/08/2011 606.20p 624.90p 594.77p 607.50p 44558872
29/07/2011 600.90p 603.10p 593.40p 594.50p 23439412
28/07/2011 599.50p 608.48p 597.50p 606.80p 13915503
27/07/2011 608.50p 610.40p 593.10p 601.90p 26035790
26/07/2011 610.60p 613.60p 604.83p 611.60p 14656452
25/07/2011 607.80p 610.60p 604.70p 607.60p 16873700
22/07/2011 614.00p 620.50p 607.90p 612.20p 19665668
21/07/2011 605.20p 614.60p 598.80p 608.60p 28764334
20/07/2011 597.90p 607.10p 594.41p 605.50p 25511660
19/07/2011 595.70p 600.00p 588.70p 593.70p 23652912
18/07/2011 597.80p 599.70p 590.40p 591.20p 18383552
15/07/2011 598.10p 605.10p 597.90p 599.90p 21578704
14/07/2011 598.70p 605.60p 598.00p 600.00p 21147110
13/07/2011 605.50p 609.80p 600.10p 606.60p 18503946
12/07/2011 611.90p 611.90p 601.80p 606.20p 30768876
11/07/2011 618.40p 621.90p 613.10p 615.50p 22911468
08/07/2011 629.00p 629.90p 617.20p 618.20p 19673200
07/07/2011 628.90p 630.80p 623.20p 624.60p 21316912
06/07/2011 627.00p 628.00p 618.90p 625.50p 23384348
05/07/2011 627.60p 631.20p 623.50p 624.60p 14296534
04/07/2011 626.70p 629.70p 623.40p 627.00p 10469537
01/07/2011 619.90p 630.00p 617.30p 629.10p 21522006
30/06/2011 616.30p 619.40p 610.00p 618.40p 28436116
29/06/2011 609.80p 614.91p 608.40p 612.40p 19025546
28/06/2011 608.20p 611.30p 602.50p 608.20p 18592960
27/06/2011 603.20p 609.30p 600.36p 606.20p 18114230
24/06/2011 610.80p 613.63p 600.00p 602.90p 30917060
23/06/2011 606.10p 609.46p 599.00p 601.10p 24898316
22/06/2011 607.30p 609.00p 601.30p 605.60p 21822718
21/06/2011 605.90p 609.80p 603.20p 609.00p 20593652
20/06/2011 601.40p 605.20p 597.60p 603.50p 14503089
17/06/2011 606.30p 613.17p 598.60p 607.30p 51684380
16/06/2011 608.30p 612.98p 604.30p 608.20p 36600340
15/06/2011 615.00p 616.17p 608.20p 608.60p 29218476
14/06/2011 620.70p 622.93p 616.00p 616.00p 27141092
13/06/2011 618.00p 620.80p 615.50p 616.20p 25460112
10/06/2011 619.90p 623.63p 613.20p 613.80p 30988602
09/06/2011 616.70p 622.85p 616.10p 621.70p 21467052
08/06/2011 621.40p 623.70p 615.10p 616.60p 29200072
07/06/2011 626.70p 630.00p 622.87p 623.20p 16108627
06/06/2011 625.30p 628.30p 621.50p 625.80p 12758788
03/06/2011 630.10p 631.90p 623.20p 627.30p 31419992
02/06/2011 629.60p 632.60p 627.20p 627.20p 19186556
01/06/2011 636.00p 637.60p 629.90p 631.80p 20624670
31/05/2011 633.00p 639.99p 632.60p 634.80p 29520648
27/05/2011 630.30p 632.90p 627.50p 630.50p 21262020
26/05/2011 629.60p 633.00p 622.10p 623.90p 19434520
25/05/2011 622.60p 630.60p 622.30p 626.40p 29426198
24/05/2011 628.70p 631.00p 621.90p 623.50p 30104192
23/05/2011 632.70p 644.54p 625.10p 626.70p 35489944
20/05/2011 642.30p 644.77p 634.80p 635.10p 27645270
19/05/2011 641.00p 646.80p 638.86p 639.50p 23813944
18/05/2011 639.70p 641.60p 636.50p 638.60p 27731972
17/05/2011 642.60p 643.50p 637.00p 638.80p 24999996
16/05/2011 647.20p 650.10p 623.14p 642.70p 25707340
13/05/2011 650.00p 657.40p 647.17p 647.50p 40537464
12/05/2011 643.00p 648.60p 638.40p 648.00p 23950446
11/05/2011 654.20p 654.20p 634.60p 646.10p 33480216
10/05/2011 650.50p 659.99p 647.10p 656.20p 25212968
09/05/2011 655.00p 660.00p 635.60p 648.20p 40903380
06/05/2011 651.00p 654.30p 641.80p 651.70p 26263820
05/05/2011 653.40p 654.20p 645.40p 646.20p 23444596
04/05/2011 657.60p 662.70p 650.80p 651.80p 23693508
03/05/2011 658.80p 667.72p 654.00p 662.50p 24103304
28/04/2011 656.00p 658.79p 619.31p 655.40p 23164104
27/04/2011 658.40p 661.60p 655.40p 657.90p 18140724
26/04/2011 655.50p 659.60p 651.40p 659.60p 21642836
21/04/2011 656.50p 664.84p 652.60p 659.60p 27126712
20/04/2011 649.90p 655.40p 648.10p 651.80p 20199830
19/04/2011 646.30p 646.40p 640.54p 640.60p 15722930
18/04/2011 653.50p 654.50p 640.20p 643.80p 27875612
15/04/2011 657.00p 657.00p 637.13p 653.40p 31198868
14/04/2011 658.20p 665.95p 650.00p 653.30p 23423628
13/04/2011 662.00p 670.20p 659.70p 661.60p 21851540
12/04/2011 659.20p 661.90p 653.20p 654.90p 23849612
11/04/2011 663.00p 668.40p 658.30p 660.00p 18376086
08/04/2011 669.20p 672.07p 662.90p 664.70p 18431748
07/04/2011 662.20p 674.30p 661.60p 667.20p 28821404
06/04/2011 653.00p 667.50p 649.90p 660.40p 34293756
05/04/2011 649.10p 649.80p 644.10p 647.40p 20075644
04/04/2011 653.80p 655.20p 646.30p 647.60p 16904752
01/04/2011 645.30p 655.88p 645.30p 655.10p 21799636
31/03/2011 653.60p 654.90p 641.00p 641.00p 38736008
30/03/2011 657.00p 657.00p 653.20p 656.00p 16697589
29/03/2011 655.00p 655.20p 645.40p 651.40p 19937480
28/03/2011 651.00p 657.99p 650.60p 653.50p 20445188
25/03/2011 652.20p 653.90p 646.30p 647.90p 25660144
24/03/2011 632.40p 649.10p 630.92p 646.60p 47384248
23/03/2011 625.20p 631.30p 622.10p 631.30p 30520068
22/03/2011 633.20p 636.40p 624.80p 626.10p 20845660
21/03/2011 633.10p 638.52p 626.17p 633.80p 29130562
18/03/2011 632.00p 634.00p 622.50p 623.10p 61366496
17/03/2011 628.80p 630.00p 618.30p 626.60p 40585192
16/03/2011 639.00p 642.90p 619.60p 622.50p 53800360
15/03/2011 642.50p 649.00p 636.60p 646.00p 39743520
14/03/2011 660.00p 663.30p 648.20p 650.00p 36945920
11/03/2011 660.60p 661.90p 655.80p 657.60p 26090816
10/03/2011 662.90p 665.80p 658.70p 660.00p 28073590
09/03/2011 674.30p 674.30p 662.30p 666.20p 23319532
08/03/2011 670.60p 671.50p 663.30p 670.60p 35956320
07/03/2011 655.30p 665.60p 651.42p 657.50p 25191286
04/03/2011 663.80p 666.94p 650.45p 652.50p 37318532
03/03/2011 660.00p 664.10p 654.60p 662.70p 38360140
02/03/2011 660.70p 663.70p 655.28p 657.50p 40314856
01/03/2011 675.00p 678.00p 655.40p 658.00p 61902500
28/02/2011 722.60p 727.80p 667.50p 678.00p 116441504
25/02/2011 706.00p 715.57p 705.40p 711.10p 14293445
24/02/2011 691.00p 706.13p 686.20p 694.80p 21959726
23/02/2011 703.00p 707.50p 695.00p 696.80p 17242884
22/02/2011 702.00p 703.31p 692.30p 699.00p 20538702
21/02/2011 717.10p 721.10p 703.70p 704.40p 15227397
18/02/2011 728.90p 731.10p 718.20p 722.80p 31329368
17/02/2011 723.50p 739.63p 723.00p 730.90p 44630216
16/02/2011 705.10p 725.50p 703.50p 721.50p 32587240
15/02/2011 702.70p 707.10p 699.80p 703.93p 34737772

*Close Price adjusted for both dividends and splits