HSBA.L Historical Prices | HSBC HLDG Stock - Yahoo! UK & Ireland Finance

FTSE 100

0.63%

HSBC Holdings PLC (HSBA.L)

-LSE

726.00 15.80(2.13%) 24 May 16:37

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	close	Volume	Adj Close*
1 May 2013	701.70	713.70	701.70	707.50	8,576,200	697.50
30 Apr 2013	705.80	708.90	701.20	703.50	28,013,100	693.56
29 Apr 2013	699.30	703.60	695.10	703.60	12,665,500	693.66
26 Apr 2013	694.50	699.90	690.30	699.90	32,454,100	690.01
25 Apr 2013	698.10	699.00	687.90	690.50	21,920,800	680.74
24 Apr 2013	690.60	696.10	690.30	695.00	17,582,400	685.18
23 Apr 2013	678.70	689.63	676.30	688.30	18,264,400	678.57
22 Apr 2013	685.00	691.50	676.60	679.20	15,720,800	669.60
19 Apr 2013	671.00	680.90	669.60	679.20	24,376,200	669.60
18 Apr 2013	671.60	675.60	661.40	663.30	19,726,900	653.92
17 Apr 2013	681.20	681.90	668.80	671.00	18,492,400	661.52
16 Apr 2013	676.30	681.10	675.43	677.60	16,692,900	668.02
15 Apr 2013	685.40	685.90	679.00	681.40	18,062,200	671.77
12 Apr 2013	688.50	690.40	682.80	688.10	17,172,100	678.37
11 Apr 2013	690.00	693.80	688.30	692.00	17,685,700	682.22
10 Apr 2013	683.80	694.10	682.70	691.00	22,182,200	681.23
9 Apr 2013	682.20	685.20	679.80	683.90	17,927,500	674.23
8 Apr 2013	682.20	684.46	676.10	679.70	18,740,200	670.09
5 Apr 2013	690.00	692.10	675.70	681.50	21,366,100	671.87
4 Apr 2013	701.80	705.30	693.52	694.00	13,801,800	684.19
3 Apr 2013	711.40	711.40	701.20	701.50	15,248,300	691.58
2 Apr 2013	701.50	712.20	700.40	711.20	18,683,600	701.15
1 Apr 2013	702.50	702.50	702.50	702.50	0	692.57
29 Mar 2013	702.50	702.50	702.50	702.50	0	692.57
28 Mar 2013	697.80	708.10	695.90	702.50	21,577,300	692.57
27 Mar 2013	702.60	702.80	693.04	697.60	22,635,400	687.74
26 Mar 2013	703.00	705.20	698.10	698.50	23,776,600	688.63
25 Mar 2013	703.80	710.32	693.50	695.00	21,301,200	685.18
22 Mar 2013	703.70	716.00	696.60	699.80	59,308,100	689.91
21 Mar 2013	714.70	715.60	702.30	703.80	26,416,400	693.85
20 Mar 2013	713.30	721.50	710.21	712.00	25,824,700	701.94
20 Mar 2013	9.032 Dividend
19 Mar 2013	721.00	725.90	713.10	716.40	18,346,000	697.37
18 Mar 2013	715.10	725.50	713.00	720.20	23,103,200	701.07
15 Mar 2013	734.00	737.02	720.10	720.10	64,550,800	700.97
14 Mar 2013	733.00	741.20	731.10	740.00	22,230,800	720.34
13 Mar 2013	725.70	727.80	717.50	726.60	15,911,200	707.30
12 Mar 2013	733.90	738.80	729.40	729.40	21,394,000	710.02
11 Mar 2013	734.80	736.00	731.33	734.70	19,648,000	715.18
8 Mar 2013	730.20	738.80	728.60	737.00	25,525,200	717.42
7 Mar 2013	716.60	725.00	715.40	718.20	20,944,700	699.12
6 Mar 2013	716.40	718.29	710.60	713.60	30,151,800	694.64
5 Mar 2013	715.50	715.60	709.30	714.30	27,294,000	695.33
4 Mar 2013	724.10	733.40	702.53	710.00	40,370,600	691.14
1 Mar 2013	727.80	732.20	719.90	728.10	22,549,700	708.76
28 Feb 2013	730.10	739.90	712.03	731.40	34,032,600	711.97
27 Feb 2013	717.20	726.80	715.00	725.00	21,977,500	705.74
26 Feb 2013	715.70	719.40	710.40	713.00	23,110,900	694.06
25 Feb 2013	727.70	736.00	724.30	729.90	22,668,900	710.51
22 Feb 2013	716.10	725.30	716.10	721.40	14,522,300	702.24
21 Feb 2013	724.00	724.70	715.40	716.40	18,400,200	697.37
20 Feb 2013	724.00	735.43	722.80	732.90	18,343,900	713.43
19 Feb 2013	721.10	730.25	719.60	728.80	17,248,900	709.44
18 Feb 2013	727.50	728.65	723.00	726.00	6,016,100	706.71
15 Feb 2013	724.60	731.50	721.30	726.40	16,139,500	707.10
14 Feb 2013	730.00	734.63	723.10	724.20	19,940,200	704.96
13 Feb 2013	729.10	734.15	725.40	730.90	23,767,100	711.48
12 Feb 2013	716.50	728.97	712.60	728.90	16,412,000	709.54
11 Feb 2013	716.60	724.98	714.80	718.30	12,465,500	699.22
8 Feb 2013	707.00	717.20	706.40	716.70	18,577,100	697.66
7 Feb 2013	710.80	712.30	699.00	700.40	21,910,900	681.79
6 Feb 2013	711.60	714.70	705.90	713.10	12,402,000	694.16
5 Feb 2013	700.80	712.48	700.00	709.40	17,940,200	690.56
4 Feb 2013	720.20	721.60	704.40	706.10	20,410,100	687.34
1 Feb 2013	713.00	720.90	712.90	719.60	24,487,900	700.48
31 Jan 2013	719.70	724.10	716.70	716.70	31,718,100	697.66
30 Jan 2013	721.90	727.90	720.60	724.10	19,559,100	704.87
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! UK & Ireland Finance

Search for share prices

More On HSBA.L

Quotes

Derivatives

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

HSBC Holdings PLC (HSBA.L)