HSBC HLDG Historical Share Prices | HSBA.L | GB0005405286

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	743.00	744.60	735.90	737.00	38,317,300	737.00
23-Nov-09	742.60	752.00	741.60	751.40	28,131,000	751.40
20-Nov-09	736.40	739.40	728.10	731.90	44,969,800	731.90
19-Nov-09	742.00	745.10	729.30	732.92	32,938,400	732.92
18-Nov-09	741.60	746.30	732.00	742.00	28,800,400	742.00
18-Nov-09	8.00 pence Cash Dividend
17-Nov-09	752.60	755.30	743.90	748.35	29,701,800	740.35
16-Nov-09	748.00	766.80	744.60	756.51	37,506,100	748.42
13-Nov-09	734.00	746.60	731.40	742.22	34,437,800	734.29
11-Nov-09	728.40	734.90	723.10	726.10	43,690,400	718.34
10-Nov-09	689.90	726.20	685.60	716.51	82,677,900	708.85
9-Nov-09	686.50	696.10	684.20	686.29	35,721,100	678.96
6-Nov-09	672.90	687.00	667.90	681.79	33,799,800	674.51
5-Nov-09	666.20	677.80	660.40	669.50	29,759,500	662.34
4-Nov-09	672.40	679.90	667.70	677.00	24,386,100	669.76
3-Nov-09	678.50	682.00	662.60	668.20	40,584,600	661.06
2-Nov-09	677.10	691.00	668.40	689.86	26,803,700	682.49
30-Oct-09	683.20	684.60	670.80	680.65	53,725,200	673.37
29-Oct-09	675.90	682.90	669.90	681.10	42,135,700	673.82
28-Oct-09	682.20	684.50	670.10	671.40	43,410,100	664.22
27-Oct-09	690.00	691.70	673.00	681.82	61,539,400	674.53
26-Oct-09	696.00	701.10	682.60	686.00	35,749,600	678.67
23-Oct-09	697.10	710.00	694.30	698.60	28,399,800	691.13
22-Oct-09	690.20	695.00	684.70	690.10	24,638,500	682.72
21-Oct-09	702.00	704.10	685.00	703.00	40,094,000	695.48
20-Oct-09	710.00	711.70	694.00	694.00	32,072,600	686.58
19-Oct-09	706.50	711.50	702.40	709.90	24,829,600	702.31
16-Oct-09	713.00	716.50	692.00	694.00	43,042,200	686.58
15-Oct-09	724.50	724.50	707.90	710.45	36,110,000	702.86
14-Oct-09	715.00	724.60	711.30	719.98	57,728,300	712.28
13-Oct-09	725.00	726.90	704.10	704.10	36,908,900	696.57
12-Oct-09	722.20	725.90	718.00	718.00	22,458,200	710.32
9-Oct-09	711.80	718.20	708.40	714.05	18,380,000	706.42
8-Oct-09	717.70	719.50	700.70	710.29	31,476,000	702.69
7-Oct-09	706.00	712.80	703.60	710.88	31,521,600	703.28
6-Oct-09	691.00	703.50	690.50	700.99	38,466,700	693.49
5-Oct-09	688.50	695.40	680.20	689.90	35,523,700	682.52
2-Oct-09	702.30	703.10	684.00	692.80	43,791,400	685.39
1-Oct-09	717.20	717.20	698.00	706.45	31,723,800	698.89
30-Sep-09	721.60	729.90	706.10	716.00	40,629,600	708.35
29-Sep-09	729.90	729.90	714.90	725.80	40,191,700	718.04
28-Sep-09	706.10	723.40	703.90	715.72	29,218,000	708.07
25-Sep-09	709.10	714.60	700.20	709.16	35,574,500	701.58
24-Sep-09	701.00	714.60	698.40	704.48	34,565,100	696.95
23-Sep-09	717.10	718.70	708.20	714.29	27,705,600	706.65
22-Sep-09	725.00	729.00	713.10	713.30	24,179,500	705.67
21-Sep-09	728.80	731.00	717.00	721.60	34,550,000	713.89
18-Sep-09	716.00	733.80	714.00	730.00	96,858,000	722.20
17-Sep-09	707.20	718.00	703.60	707.80	57,556,100	700.24
16-Sep-09	674.00	701.50	673.20	700.00	56,245,800	692.52
15-Sep-09	662.00	672.80	656.30	669.91	36,623,200	662.75
14-Sep-09	649.00	661.20	647.30	661.00	19,013,400	653.93
11-Sep-09	654.00	661.80	651.10	654.50	23,238,400	647.50
10-Sep-09	664.00	664.80	651.80	654.30	31,715,900	647.31
9-Sep-09	649.20	664.90	647.40	661.10	24,972,800	654.03
8-Sep-09	666.00	669.00	651.50	654.30	25,813,200	647.31
7-Sep-09	661.40	667.00	651.10	665.00	17,473,800	657.89
4-Sep-09	643.90	669.00	641.50	658.30	32,111,000	651.26
3-Sep-09	642.30	647.00	637.00	644.00	27,068,600	637.12
2-Sep-09	645.20	651.30	638.60	640.30	37,723,400	633.46
1-Sep-09	661.90	664.60	643.90	643.90	42,119,200	637.02
28-Aug-09	664.00	677.70	658.00	672.10	39,123,800	664.92
27-Aug-09	664.10	669.20	661.40	663.60	19,784,600	656.51
26-Aug-09	671.00	672.00	660.80	668.60	22,711,900	661.45
25-Aug-09	659.90	671.70	658.00	671.00	26,847,500	663.83
24-Aug-09	661.50	664.10	652.30	664.10	21,207,200	657.00
21-Aug-09	645.10	659.40	643.60	659.10	11,891,200	652.05
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices