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
-16.00 -5.26% 288.00 11:35:04
Close Price Low Price High Price Open Price Previous Close
288.00 284.55 296.50 296.50 304.00
more quote information »
Industry Sector
BANKS

HSBA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week325.15325.15284.55313.8448,894,990-37.15-11.43%
1 Month333.10341.95284.55319.9429,012,518-45.10-13.54%
3 Months378.15409.00284.55347.0228,189,213-90.15-23.84%
6 Months485.50517.20284.55390.6936,822,687-197.50-40.68%
1 Year612.80628.30284.55473.2436,935,056-324.80-53.0%
3 Years726.10798.60284.55592.5129,217,528-438.10-60.34%
5 Years493.05798.60284.55583.3829,418,996-205.05-41.59%

HSBA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 304.00 -6.80 -2.19% 309.65 311.00 304.00 61,333,686
Sep 17 2020 310.80 -6.20 -1.96% 308.95 313.50 306.45 27,311,872
Sep 16 2020 317.00 -5.80 -1.8% 318.70 319.10 313.20 120,690,091
Sep 15 2020 322.80 0.70 0.22% 321.45 325.00 319.20 20,238,344
Sep 14 2020 322.10 -0.80 -0.25% 325.15 325.15 320.05 14,900,958
Sep 11 2020 322.90 -1.75 -0.54% 324.05 325.55 321.50 14,208,767
Sep 10 2020 324.65 -3.05 -0.93% 323.50 326.40 318.60 22,433,469
Sep 09 2020 327.70 6.40 1.99% 322.35 328.35 322.00 23,245,399
Sep 08 2020 321.30 -1.85 -0.57% 323.55 326.45 318.90 33,061,314
Sep 07 2020 323.15 3.40 1.06% 321.90 323.85 316.75 14,429,469
Sep 04 2020 319.75 2.50 0.79% 317.30 324.25 316.85 21,865,034
Sep 03 2020 317.25 -3.20 -1.0% 321.00 326.50 316.95 27,019,804
Sep 02 2020 320.45 -9.70 -2.94% 318.75 323.20 317.95 18,884,965
Sep 01 2020 330.15 0.00 0.0% 330.15 330.15 330.15 0.00
Aug 28 2020 330.15 2.10 0.64% 331.90 335.05 328.70 29,412,707
Aug 27 2020 328.05 -3.55 -1.07% 326.00 330.40 323.00 16,576,467
Aug 26 2020 331.60 -3.15 -0.94% 333.20 334.55 329.50 15,376,681
Aug 25 2020 334.75 -3.25 -0.96% 339.55 341.95 334.20 24,207,551
Aug 24 2020 338.00 9.85 3.0% 333.10 338.00 331.35 14,408,861
Aug 21 2020 328.15 -0.80 -0.24% 328.60 329.20 324.65 24,509,153
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.