Hsbc Share Price history. The following table shows end-of-day data HSBA.L historical share prices for Hsbc, 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.

Date Open High Low Close Volume
Mon, 22nd Jan 20182,972.50787.20782.30784.3016,669,754
Fri, 19th Jan 2018786.50803.45629.975787.7524,399,491
Thu, 18th Jan 2018791.80792.30771.20788.3516,466,133
Wed, 17th Jan 2018789.20796.45768.70793.2522,835,349
Tue, 16th Jan 2018786.00803.95785.00793.0030,665,600
Mon, 15th Jan 2018783.00791.70764.10784.4513,706,706
Fri, 12th Jan 2018791.90815.20779.70791.7532,057,742
Thu, 11th Jan 2018796.00810.60778.70795.6518,071,039
Wed, 10th Jan 2018774.10795.90773.50795.5032,999,382
Tue, 9th Jan 2018763.70766.25760.30764.658,993,872
Mon, 8th Jan 2018759.80772.50730.10756.8514,116,322
Fri, 5th Jan 2018763.90773.50754.20763.5017,882,295
Thu, 4th Jan 2018750.30774.10743.65766.1514,494,193
Wed, 3rd Jan 2018763.60779.50745.20763.4016,123,438
Tue, 2nd Jan 2018766.20786.75754.05765.1514,046,611
Mon, 1st Jan 20180.000.000.00766.900
Fri, 29th Dec 2017762.00802.70754.70766.9010,914,120
Thu, 28th Dec 2017763.00769.00743.85762.409,174,422
Wed, 27th Dec 2017764.40772.65747.75763.3011,666,866
Tue, 26th Dec 20170.000.000.00761.600
Mon, 25th Dec 20170.000.000.00761.600
Fri, 22nd Dec 2017764.10766.70737.05761.758,001,559
Thu, 21st Dec 2017760.40774.20743.45765.8033,037,769
Wed, 20th Dec 2017756.30765.90730.80758.3027,134,977
Tue, 19th Dec 2017756.60788.10744.95756.3013,712,799
Mon, 18th Dec 20170.00779.55752.55756.1017,223,562
Fri, 15th Dec 2017750.00754.20748.80751.5045,631,019
Thu, 14th Dec 2017760.30760.80756.50756.5028,508,630
Wed, 13th Dec 20170.00773.2042.50768.8043,884,987
Tue, 12th Dec 2017753.50757.10746.60757.1032,155,209
Mon, 11th Dec 2017746.80751.70745.40751.7039,490,176
Fri, 8th Dec 2017728.20735.60725.60733.2022,487,236
Wed, 6th Dec 2017727.10728.30724.30725.0013,292,894
Tue, 5th Dec 2017737.00738.50730.20731.9022,407,787
Mon, 4th Dec 2017737.90739.90731.10734.3015,185,558
Fri, 1st Dec 2017734.30737.80729.90730.2021,040,870
Thu, 30th Nov 2017740.20747.80735.80736.1022,208,030
Wed, 29th Nov 2017745.30747.20740.20743.2026,066,561
Tue, 28th Nov 2017739.60746.90738.20745.3020,504,202
Mon, 27th Nov 2017738.60740.40735.20735.6017,737,852
Fri, 24th Nov 2017733.20736.90732.50735.7012,898,353
Thu, 23rd Nov 2017733.50734.60731.20731.8012,764,360
Wed, 22nd Nov 2017741.70743.00737.80738.8029,399,990
Tue, 21st Nov 2017728.00732.10724.80729.6020,020,159
Mon, 20th Nov 2017727.90731.00724.90729.5017,666,854
Fri, 17th Nov 2017727.40733.10726.70731.6018,388,115
Thu, 16th Nov 2017734.60736.90730.00732.4017,920,143
Wed, 15th Nov 2017732.50735.80728.60735.5023,158,903
Tue, 14th Nov 2017733.70737.20731.10736.0019,927,162
Mon, 13th Nov 2017740.00740.60732.90734.1034,716,068
Showing 1 to 50 of 2,833 entries