HSBC Holdings (HSBA) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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