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
-2.85 -0.66% 426.55 11:35:28
Open Price Low Price High Price Close Price Prev Close
424.85 422.10 427.40 426.55 429.40
more quote information »
Industry Sector
BANKS

HSBA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week438.30450.10422.10435.4825,548,743-11.75-2.68%
1 Month444.00462.00422.10443.0419,307,140-17.45-3.93%
3 Months420.45462.00412.15439.3220,896,4576.101.45%
6 Months382.00462.00372.55424.5023,088,61944.5511.66%
1 Year383.10462.00281.50383.2227,009,52143.4511.34%
3 Years726.90736.00281.50519.2329,697,722-300.35-41.32%
5 Years436.00798.60281.50574.4528,998,678-9.45-2.17%

HSBA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 426.55 -2.85 -0.66% 424.85 427.40 422.10 16,012,775
Jun 18 2021 429.40 -10.00 -2.28% 440.20 441.60 428.75 40,093,960
Jun 17 2021 439.40 1.35 0.31% 442.45 450.10 439.40 24,485,458
Jun 16 2021 438.05 1.90 0.44% 439.95 442.30 435.60 20,529,118
Jun 15 2021 436.15 -3.30 -0.75% 433.45 436.80 431.80 22,373,584
Jun 14 2021 439.45 2.50 0.57% 438.30 441.35 437.95 20,261,595
Jun 11 2021 436.95 0.80 0.18% 433.85 436.95 432.60 14,626,331
Jun 10 2021 436.15 -1.95 -0.45% 435.50 440.80 434.20 15,232,067
Jun 09 2021 438.10 -6.20 -1.4% 441.15 442.35 437.75 10,029,386
Jun 08 2021 444.30 -1.20 -0.27% 445.40 447.60 443.50 12,495,414
Jun 07 2021 445.50 1.55 0.35% 444.65 447.25 442.40 12,600,986
Jun 04 2021 443.95 -5.35 -1.19% 447.15 447.80 441.60 13,485,336
Jun 03 2021 449.30 -2.40 -0.53% 447.40 451.90 444.45 18,032,146
Jun 02 2021 451.70 5.40 1.21% 447.10 452.30 447.10 30,362,588
Jun 01 2021 446.30 -9.00 -1.98% 448.80 454.30 446.20 19,786,384
May 28 2021 455.30 5.10 1.13% 459.90 462.00 453.95 24,215,950
May 27 2021 450.20 3.35 0.75% 445.25 452.05 444.80 30,654,483
May 26 2021 446.85 -3.10 -0.69% 448.10 449.40 440.00 13,710,368
May 25 2021 449.95 3.40 0.76% 446.65 452.95 445.00 16,360,142
May 24 2021 446.55 2.10 0.47% 444.00 446.90 442.15 7,500,368
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.