HSBC Historical Data - HSBC

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Hsbc Holdings, Plc. HSBC NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.75 -1.56% 47.2 47.32 47.165 47.24 47.95 09:54:59
more quote information »

HSBC Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week48.2148.7447.0847.9748864k2M1M-1.01-2.10%
1 Month48.3949.6447.0848.6558728k2M1M-1.19-2.46%
3 Months47.650.7746.7348.9644728k2M1M-0.4-0.84%
6 Months51.4155.8946.7350.6777728k4M2M-4.21-8.19%
1 Year44.0355.8943.8749.8228420k7M1M3.177.20%
3 Years45.7755.8928.6240.0781420k12M2M1.433.12%
5 Years52.8257.9728.6243.476949k12M2M-5.62-10.64%

HSBC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 22 201847.940.52+1.10%47.948.292,023,428
Jun 21 201847.42-0.84-1.73%47.27547.811,595,958
Jun 20 201848.2550.16+0.34%48.2448.741,113,984
Jun 19 201848.09-0.42-0.86%47.74548.21,583,546
Jun 18 201848.509-0.01-0.01%48.14148.52863,632
Jun 15 201848.515-0.65-1.31%48.353148.641,384,247
Jun 14 201849.16-0.14-0.28%49.1349.58181,579,817
Jun 13 201849.30.04+0.08%49.349.641,092,774
Jun 12 201849.26-0.03-0.06%49.2449.551,027,892
Jun 11 201849.29-0.09-0.18%48.8249.4451,922,063
Jun 08 201849.380.06+0.12%49.0649.44728,470
Jun 07 201849.32-0.04-0.08%49.23549.63847,197
Jun 06 201849.360.64+1.31%48.949.4252,071,833
Jun 05 201848.72-0.35-0.71%48.61548.995809,699
Jun 04 201849.070.30+0.62%48.9849.23884,914
Jun 01 201848.770.39+0.81%48.6548.961,237,311
May 31 201848.38-0.26-0.53%48.13548.491,381,444
May 30 201848.640.49+1.02%48.0448.76671,477,933
May 29 201848.15-0.98-1.99%47.9848.631,899,425
May 25 201849.13-0.2-0.41%4949.28939,500
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.