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
0.30 0.1% 302.70 09:17:03
Close Price Low Price High Price Open Price Previous Close
302.70 307.55 304.00 302.40
more quote information »
Industry Sector
BANKS

HSBA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week297.90310.70292.80304.7122,888,4754.801.61%
1 Month287.25317.70281.50304.1425,001,99715.455.38%
3 Months360.00360.35281.50318.7527,811,063-57.30-15.92%
6 Months405.50435.40281.50363.1131,850,014-102.80-25.35%
1 Year606.00617.60281.50451.5436,172,565-303.30-50.05%
3 Years745.70798.60281.50581.0929,276,239-443.00-59.41%
5 Years505.40798.60281.50579.9329,466,967-202.70-40.11%

HSBA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 302.40 -6.15 -1.99% 309.50 309.50 302.15 18,142,181
Oct 20 2020 308.55 -0.70 -0.23% 306.25 310.70 304.25 16,712,544
Oct 19 2020 309.25 2.90 0.95% 306.50 310.00 304.65 18,380,462
Oct 16 2020 306.35 7.10 2.37% 301.80 306.65 297.70 32,248,897
Oct 15 2020 299.25 2.65 0.89% 297.90 299.95 292.80 28,958,293
Oct 14 2020 296.60 -8.60 -2.82% 305.80 306.95 296.60 28,963,272
Oct 13 2020 305.20 -3.00 -0.97% 309.90 310.45 302.85 18,698,560
Oct 12 2020 308.20 -1.20 -0.39% 310.10 313.50 308.20 16,421,621
Oct 09 2020 309.40 -4.70 -1.5% 312.30 314.20 309.00 30,339,067
Oct 08 2020 314.10 -1.30 -0.41% 313.00 316.10 311.15 18,979,084
Oct 07 2020 315.40 1.10 0.35% 314.10 317.70 312.60 19,391,656
Oct 06 2020 314.30 4.95 1.6% 308.20 314.30 306.50 20,825,800
Oct 05 2020 309.35 1.15 0.37% 311.70 314.00 306.50 19,716,691
Oct 02 2020 308.20 3.60 1.18% 300.00 307.85 298.35 27,530,464
Oct 01 2020 304.60 3.10 1.03% 304.60 307.80 302.20 24,532,589
Sep 30 2020 301.50 3.00 1.01% 299.05 306.15 298.05 21,719,203
Sep 29 2020 298.50 -10.05 -3.26% 305.50 305.60 296.85 29,435,417
Sep 28 2020 308.55 25.20 8.89% 313.05 316.00 305.50 58,000,840
Sep 25 2020 283.35 -3.35 -1.17% 286.00 286.85 281.50 23,490,065
Sep 24 2020 286.70 -3.55 -1.22% 287.25 292.45 285.80 27,553,224
Sep 23 2020 290.25 3.15 1.1% 287.70 296.35 286.10 29,921,931
Sep 22 2020 287.10 -0.90 -0.31% 289.85 293.55 285.35 32,094,062
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.