Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday,25 November 2009, 4:59pm - UK Markets Closed.
  |
  
 
HSBC HLDG (HSBA.L)At 4:35PM : 741.20 p  Up 4.20 (0.57%)  
 MORE ON HSBA.L
Quotes
HereHistorical Prices
Charts
Technical Analysis
News & Info
Company
Analyst Coverage
Share Trading

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. 1 Jan 2004
End Date:
Daily
Weekly
Monthly
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Nov-09743.00744.60735.90737.0038,317,300737.00
23-Nov-09742.60752.00741.60751.4028,131,000751.40
20-Nov-09736.40739.40728.10731.9044,969,800731.90
19-Nov-09742.00745.10729.30732.9232,938,400732.92
18-Nov-09741.60746.30732.00742.0028,800,400742.00
18-Nov-098.00 pence Cash Dividend
17-Nov-09752.60755.30743.90748.3529,701,800740.35
16-Nov-09748.00766.80744.60756.5137,506,100748.42
13-Nov-09734.00746.60731.40742.2234,437,800734.29
11-Nov-09728.40734.90723.10726.1043,690,400718.34
10-Nov-09689.90726.20685.60716.5182,677,900708.85
9-Nov-09686.50696.10684.20686.2935,721,100678.96
6-Nov-09672.90687.00667.90681.7933,799,800674.51
5-Nov-09666.20677.80660.40669.5029,759,500662.34
4-Nov-09672.40679.90667.70677.0024,386,100669.76
3-Nov-09678.50682.00662.60668.2040,584,600661.06
2-Nov-09677.10691.00668.40689.8626,803,700682.49
30-Oct-09683.20684.60670.80680.6553,725,200673.37
29-Oct-09675.90682.90669.90681.1042,135,700673.82
28-Oct-09682.20684.50670.10671.4043,410,100664.22
27-Oct-09690.00691.70673.00681.8261,539,400674.53
26-Oct-09696.00701.10682.60686.0035,749,600678.67
23-Oct-09697.10710.00694.30698.6028,399,800691.13
22-Oct-09690.20695.00684.70690.1024,638,500682.72
21-Oct-09702.00704.10685.00703.0040,094,000695.48
20-Oct-09710.00711.70694.00694.0032,072,600686.58
19-Oct-09706.50711.50702.40709.9024,829,600702.31
16-Oct-09713.00716.50692.00694.0043,042,200686.58
15-Oct-09724.50724.50707.90710.4536,110,000702.86
14-Oct-09715.00724.60711.30719.9857,728,300712.28
13-Oct-09725.00726.90704.10704.1036,908,900696.57
12-Oct-09722.20725.90718.00718.0022,458,200710.32
9-Oct-09711.80718.20708.40714.0518,380,000706.42
8-Oct-09717.70719.50700.70710.2931,476,000702.69
7-Oct-09706.00712.80703.60710.8831,521,600703.28
6-Oct-09691.00703.50690.50700.9938,466,700693.49
5-Oct-09688.50695.40680.20689.9035,523,700682.52
2-Oct-09702.30703.10684.00692.8043,791,400685.39
1-Oct-09717.20717.20698.00706.4531,723,800698.89
30-Sep-09721.60729.90706.10716.0040,629,600708.35
29-Sep-09729.90729.90714.90725.8040,191,700718.04
28-Sep-09706.10723.40703.90715.7229,218,000708.07
25-Sep-09709.10714.60700.20709.1635,574,500701.58
24-Sep-09701.00714.60698.40704.4834,565,100696.95
23-Sep-09717.10718.70708.20714.2927,705,600706.65
22-Sep-09725.00729.00713.10713.3024,179,500705.67
21-Sep-09728.80731.00717.00721.6034,550,000713.89
18-Sep-09716.00733.80714.00730.0096,858,000722.20
17-Sep-09707.20718.00703.60707.8057,556,100700.24
16-Sep-09674.00701.50673.20700.0056,245,800692.52
15-Sep-09662.00672.80656.30669.9136,623,200662.75
14-Sep-09649.00661.20647.30661.0019,013,400653.93
11-Sep-09654.00661.80651.10654.5023,238,400647.50
10-Sep-09664.00664.80651.80654.3031,715,900647.31
9-Sep-09649.20664.90647.40661.1024,972,800654.03
8-Sep-09666.00669.00651.50654.3025,813,200647.31
7-Sep-09661.40667.00651.10665.0017,473,800657.89
4-Sep-09643.90669.00641.50658.3032,111,000651.26
3-Sep-09642.30647.00637.00644.0027,068,600637.12
2-Sep-09645.20651.30638.60640.3037,723,400633.46
1-Sep-09661.90664.60643.90643.9042,119,200637.02
28-Aug-09664.00677.70658.00672.1039,123,800664.92
27-Aug-09664.10669.20661.40663.6019,784,600656.51
26-Aug-09671.00672.00660.80668.6022,711,900661.45
25-Aug-09659.90671.70658.00671.0026,847,500663.83
24-Aug-09661.50664.10652.30664.1021,207,200657.00
21-Aug-09645.10659.40643.60659.1011,891,200652.05
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend    Email to a Friend Track your stocks in Yahoo! Messenger
Get Historical Prices for Another Symbol: Lookup
FTSE 100FTSE 250
FTSE Industry Indices