HSBA.L Historical Prices | HSBC HLDG Stock

Dow

0.01% Nasdaq

0.15%

HSBC Holdings plc (HSBA.L)

-LSE

741.80 26.00(3.39%) 11:37AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	761.00	772.50	757.66	767.80	36,245,700	767.80
May 22, 2013	10.00 Dividend
May 21, 2013	765.20	766.60	755.97	765.30	19,857,000	755.30
May 20, 2013	761.20	770.67	755.15	769.90	36,986,100	759.84
May 17, 2013	748.30	758.60	747.79	758.60	17,980,300	748.69
May 16, 2013	752.20	757.10	746.60	749.00	20,441,100	739.21
May 15, 2013	744.10	756.80	742.00	754.40	27,532,500	744.54
May 14, 2013	741.40	747.00	737.86	746.40	16,562,100	736.65
May 13, 2013	739.70	740.50	729.10	739.60	19,106,000	729.94
May 10, 2013	734.40	745.70	733.10	744.80	21,456,800	735.07
May 9, 2013	730.10	731.90	727.10	730.50	19,065,700	720.95
May 8, 2013	729.30	743.88	728.30	734.50	23,743,400	724.90
May 7, 2013	711.30	738.10	711.30	735.00	33,522,800	725.40
May 6, 2013	713.90	713.90	713.90	713.90	0	704.57
May 3, 2013	709.30	718.00	707.50	713.90	16,237,500	704.57
May 2, 2013	704.70	713.10	701.20	711.10	15,151,800	701.81
May 1, 2013	701.70	713.70	701.70	707.50	8,576,200	698.26
Apr 30, 2013	705.80	708.90	701.20	703.50	28,013,100	694.31
Apr 29, 2013	699.30	703.60	695.10	703.60	12,671,900	694.41
Apr 26, 2013	694.50	699.90	690.30	699.90	32,454,100	690.75
Apr 25, 2013	698.10	699.00	687.90	690.50	21,920,800	681.48
Apr 24, 2013	690.60	696.10	690.30	695.00	17,582,400	685.92
Apr 23, 2013	678.70	689.63	676.30	688.30	18,264,400	679.31
Apr 22, 2013	685.00	691.50	676.60	679.20	15,720,800	670.33
Apr 19, 2013	671.00	680.90	669.60	679.20	24,376,200	670.33
Apr 18, 2013	671.60	675.60	661.40	663.30	19,726,900	654.63
Apr 17, 2013	681.20	681.90	668.80	671.00	18,492,400	662.23
Apr 16, 2013	676.30	681.10	675.43	677.60	16,692,900	668.75
Apr 15, 2013	685.40	685.90	679.00	681.40	18,062,200	672.50
Apr 12, 2013	688.50	690.40	682.80	688.10	17,172,100	679.11
Apr 11, 2013	690.00	693.80	688.30	692.00	17,685,700	682.96
Apr 10, 2013	683.80	694.10	682.70	691.00	22,182,200	681.97
Apr 9, 2013	682.20	685.20	679.80	683.90	17,927,500	674.96
Apr 8, 2013	682.20	684.46	676.10	679.70	18,740,200	670.82
Apr 5, 2013	690.00	692.10	675.70	681.50	21,366,100	672.59
Apr 4, 2013	701.80	705.30	693.52	694.00	13,801,800	684.93
Apr 3, 2013	711.40	711.40	701.20	701.50	15,248,300	692.33
Apr 2, 2013	701.50	712.20	700.40	711.20	18,683,600	701.91
Apr 1, 2013	702.50	702.50	702.50	702.50	0	693.32
Mar 29, 2013	702.50	702.50	702.50	702.50	0	693.32
Mar 28, 2013	697.80	708.10	695.90	702.50	21,577,300	693.32
Mar 27, 2013	702.60	702.80	693.04	697.60	22,635,400	688.48
Mar 26, 2013	703.00	705.20	698.10	698.50	23,776,600	689.37
Mar 25, 2013	703.80	710.32	693.50	695.00	21,301,200	685.92
Mar 22, 2013	703.70	716.00	696.60	699.80	59,308,100	690.66
Mar 21, 2013	714.70	715.60	702.30	703.80	26,416,400	694.60
Mar 20, 2013	713.30	721.50	710.21	712.00	25,824,700	702.70
Mar 20, 2013	9.032 Dividend
Mar 19, 2013	721.00	725.90	713.10	716.40	18,346,000	698.12
Mar 18, 2013	715.10	725.50	713.00	720.20	23,103,200	701.83
Mar 15, 2013	734.00	737.02	720.10	720.10	64,550,800	701.73
Mar 14, 2013	733.00	741.20	731.10	740.00	22,230,800	721.12
Mar 13, 2013	725.70	727.80	717.50	726.60	15,911,200	708.06
Mar 12, 2013	733.90	738.80	729.40	729.40	21,394,000	710.79
Mar 11, 2013	734.80	736.00	731.33	734.70	19,648,000	715.96
Mar 8, 2013	730.20	738.80	728.60	737.00	25,525,200	718.20
Mar 7, 2013	716.60	725.00	715.40	718.20	20,944,700	699.88
Mar 6, 2013	716.40	718.29	710.60	713.60	30,151,800	695.40
Mar 5, 2013	715.50	715.60	709.30	714.30	27,294,000	696.08
Mar 4, 2013	724.10	733.40	702.53	710.00	40,370,600	691.89
Mar 1, 2013	727.80	732.20	719.90	728.10	22,549,700	709.53
Feb 28, 2013	730.10	739.90	712.03	731.40	34,032,600	712.74
Feb 27, 2013	717.20	726.80	715.00	725.00	21,977,500	706.51
Feb 26, 2013	715.70	719.40	710.40	713.00	23,110,900	694.81
Feb 25, 2013	727.70	736.00	724.30	729.90	22,668,900	711.28
Feb 22, 2013	716.10	725.30	716.10	721.40	14,522,300	703.00
Feb 21, 2013	724.00	724.70	715.40	716.40	18,400,200	698.12
Feb 20, 2013	724.00	735.43	722.80	732.90	18,343,900	714.20
* 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HSBA.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

HSBC Holdings plc (HSBA.L)