Hsbc Holdings Share Price History (HSBA.L)

Hsbc Holdings Share Price history. The following table shows end-of-day data HSBA.L historical share prices for Hsbc Holdings, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

HSBA.L
Share Price HSBA.L
Share Chat HSBA.L
Charts HSBA.L
Trades HSBA.L
History Compare
HSBA.L HSBA.L
Insights HSBA.L
RNS HSBA.L
Accounts

Date	Open	High	Low	Close	Volume
Mon, 22nd Jan 2018	2,972.50	787.20	782.30	784.30	16,669,754
Fri, 19th Jan 2018	786.50	803.45	629.975	787.75	24,399,491
Thu, 18th Jan 2018	791.80	792.30	771.20	788.35	16,466,133
Wed, 17th Jan 2018	789.20	796.45	768.70	793.25	22,835,349
Tue, 16th Jan 2018	786.00	803.95	785.00	793.00	30,665,600
Mon, 15th Jan 2018	783.00	791.70	764.10	784.45	13,706,706
Fri, 12th Jan 2018	791.90	815.20	779.70	791.75	32,057,742
Thu, 11th Jan 2018	796.00	810.60	778.70	795.65	18,071,039
Wed, 10th Jan 2018	774.10	795.90	773.50	795.50	32,999,382
Tue, 9th Jan 2018	763.70	766.25	760.30	764.65	8,993,872
Mon, 8th Jan 2018	759.80	772.50	730.10	756.85	14,116,322
Fri, 5th Jan 2018	763.90	773.50	754.20	763.50	17,882,295
Thu, 4th Jan 2018	750.30	774.10	743.65	766.15	14,494,193
Wed, 3rd Jan 2018	763.60	779.50	745.20	763.40	16,123,438
Tue, 2nd Jan 2018	766.20	786.75	754.05	765.15	14,046,611
Mon, 1st Jan 2018	0.00	0.00	0.00	766.90	0
Fri, 29th Dec 2017	762.00	802.70	754.70	766.90	10,914,120
Thu, 28th Dec 2017	763.00	769.00	743.85	762.40	9,174,422
Wed, 27th Dec 2017	764.40	772.65	747.75	763.30	11,666,866
Tue, 26th Dec 2017	0.00	0.00	0.00	761.60	0
Mon, 25th Dec 2017	0.00	0.00	0.00	761.60	0
Fri, 22nd Dec 2017	764.10	766.70	737.05	761.75	8,001,559
Thu, 21st Dec 2017	760.40	774.20	743.45	765.80	33,037,769
Wed, 20th Dec 2017	756.30	765.90	730.80	758.30	27,134,977
Tue, 19th Dec 2017	756.60	788.10	744.95	756.30	13,712,799
Mon, 18th Dec 2017	0.00	779.55	752.55	756.10	17,223,562
Fri, 15th Dec 2017	750.00	754.20	748.80	751.50	45,631,019
Thu, 14th Dec 2017	760.30	760.80	756.50	756.50	28,508,630
Wed, 13th Dec 2017	0.00	773.20	42.50	768.80	43,884,987
Tue, 12th Dec 2017	753.50	757.10	746.60	757.10	32,155,209
Mon, 11th Dec 2017	746.80	751.70	745.40	751.70	39,490,176
Fri, 8th Dec 2017	728.20	735.60	725.60	733.20	22,487,236
Wed, 6th Dec 2017	727.10	728.30	724.30	725.00	13,292,894
Tue, 5th Dec 2017	737.00	738.50	730.20	731.90	22,407,787
Mon, 4th Dec 2017	737.90	739.90	731.10	734.30	15,185,558
Fri, 1st Dec 2017	734.30	737.80	729.90	730.20	21,040,870
Thu, 30th Nov 2017	740.20	747.80	735.80	736.10	22,208,030
Wed, 29th Nov 2017	745.30	747.20	740.20	743.20	26,066,561
Tue, 28th Nov 2017	739.60	746.90	738.20	745.30	20,504,202
Mon, 27th Nov 2017	738.60	740.40	735.20	735.60	17,737,852
Fri, 24th Nov 2017	733.20	736.90	732.50	735.70	12,898,353
Thu, 23rd Nov 2017	733.50	734.60	731.20	731.80	12,764,360
Wed, 22nd Nov 2017	741.70	743.00	737.80	738.80	29,399,990
Tue, 21st Nov 2017	728.00	732.10	724.80	729.60	20,020,159
Mon, 20th Nov 2017	727.90	731.00	724.90	729.50	17,666,854
Fri, 17th Nov 2017	727.40	733.10	726.70	731.60	18,388,115
Thu, 16th Nov 2017	734.60	736.90	730.00	732.40	17,920,143
Wed, 15th Nov 2017	732.50	735.80	728.60	735.50	23,158,903
Tue, 14th Nov 2017	733.70	737.20	731.10	736.00	19,927,162
Mon, 13th Nov 2017	740.00	740.60	732.90	734.10	34,716,068

Showing 1 to 50 of 2,833 entries

Previous1 2 3 4 5 6 7...56 57Next

Share	Price	Change
Schroders Nv (SDRC.L)	2,110.00	5.00 (1.69)
Fresnillo (FRES.L)	855.60	4.40 (1.42)
Scottish Mortgage (SMT.L)	854.00	1.50 (0.71)
Compass Group (CPG.L)	1,152.50	-0.50 (0.66)
Smurfit Kappa (SKG.L)	2,560.00	-33.00 (0.47)

Share	Price	Change
Next (NXT.L)	4,798.00	118.00 (-4.61)
Banco Santander (BNC.L)	201.70	-2.10 (-3.03)
Lloyds (LLOY.L)	31.025	-0.70 (-2.59)
Royal Bank Of Scotland (RBS.L)	121.85	0.60 (-2.52)
Ocado (OCDO.L)	2,000.00	1.50 (-2.49)

Share	Price	Volume
Lloyds (LLOY.L)	31.025	124,076,742
Tesco (TSCO.L)	221.50	67,775,726
Barclays (BARC.L)	115.72	32,687,359
Vodafone (VOD.L)	129.64	23,979,206
Hsbc Holdings (HSBA.L)	383.50	22,545,084