HSBA

Hsbc Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Hsbc Holdings Plc HSBA London Ordinary Share GB0005405286 ORD $0.50 (UK REG)
  Price Change Change Percent Stock Price Last Traded
12.25 3.02% 418.35 11:35:28
Open Price Low Price High Price Close Price Previous Close
409.55 407.95 420.00 418.35 406.10
more quote information »
Industry Sector
BANKS

HSBA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week408.80420.00388.25399.8943,013,5609.552.34%
1 Month340.75420.00327.00379.8642,106,96977.6022.77%
3 Months322.35420.00281.50339.1433,722,03796.0029.78%
6 Months380.30427.10281.50354.3131,935,06138.0510.01%
1 Year576.00602.90281.50431.4837,712,975-157.65-27.37%
3 Years737.90798.60281.50565.4029,854,512-319.55-43.31%
5 Years540.90798.60281.50574.6429,899,745-122.55-22.66%

HSBA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2020 418.35 12.25 3.02% 409.55 420.00 407.95 26,988,819
Dec 01 2020 406.10 17.85 4.6% 395.05 407.05 392.85 25,785,499
Nov 30 2020 388.25 -16.60 -4.1% 401.05 402.65 388.25 40,369,634
Nov 27 2020 404.85 7.00 1.76% 404.00 406.75 400.45 85,120,086
Nov 26 2020 397.85 -0.45 -0.11% 405.20 406.10 394.00 25,108,449
Nov 25 2020 398.30 -1.35 -0.34% 408.80 411.85 395.25 38,684,132
Nov 24 2020 399.65 15.65 4.08% 383.85 399.65 382.65 42,920,557
Nov 23 2020 384.00 3.10 0.81% 381.40 385.65 379.40 20,451,405
Nov 20 2020 380.90 -2.95 -0.77% 379.20 386.70 377.85 29,661,114
Nov 19 2020 383.85 -0.95 -0.25% 381.00 384.25 378.40 69,731,136
Nov 18 2020 384.80 8.20 2.18% 378.05 387.00 377.80 27,426,600
Nov 17 2020 376.60 -12.20 -3.14% 382.05 384.55 370.40 62,879,881
Nov 16 2020 388.80 16.10 4.32% 376.05 393.55 376.05 33,969,568
Nov 13 2020 372.70 0.20 0.05% 365.45 374.75 364.55 31,024,253
Nov 12 2020 372.50 -15.10 -3.9% 376.50 377.85 369.70 32,797,608
Nov 11 2020 387.60 13.65 3.65% 377.65 388.85 375.60 45,777,358
Nov 10 2020 373.95 -0.05 -0.01% 368.05 377.25 366.05 62,010,131
Nov 09 2020 374.00 36.20 10.72% 339.20 376.70 337.00 58,690,808
Nov 06 2020 337.80 1.65 0.49% 339.00 343.40 337.30 24,759,988
Nov 05 2020 336.15 3.70 1.11% 336.50 339.70 333.25 28,265,819
Nov 04 2020 332.45 -14.40 -4.15% 340.75 340.95 327.00 56,705,359
Nov 03 2020 346.85 14.20 4.27% 336.00 348.35 336.00 34,844,046
See More Historical Prices »


Your Recent History
LSE
HSBA
Hsbc
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.