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
Hsbc Holdings Plc HSBA London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-3.20 -0.72% 440.30 11:35:12
Open Price Low Price High Price Close Price Prev Close
441.00 436.00 444.15 440.30 443.50
more quote information »
Industry Sector
BANKS

HSBA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week418.50445.80418.25433.4622,076,23921.805.21%
1 Month429.65447.35409.85431.6425,076,61310.652.48%
3 Months372.10448.15358.45417.0526,848,48468.2018.33%
6 Months445.40450.10358.45412.7322,152,498-5.10-1.15%
1 Year398.90462.00358.45417.2023,273,64941.4010.38%
3 Years640.60687.70281.50485.6529,170,588-200.30-31.27%
5 Years666.50798.60281.50563.9327,764,652-226.20-33.94%

HSBA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 443.50 6.20 1.42% 442.50 445.80 440.65 18,940,532
Dec 06 2021 437.30 7.60 1.77% 434.00 438.70 432.90 15,698,172
Dec 03 2021 429.70 -1.90 -0.44% 435.00 437.30 427.55 23,957,677
Dec 02 2021 431.60 2.40 0.56% 424.80 433.30 424.20 24,878,918
Dec 01 2021 429.20 9.85 2.35% 418.50 429.40 418.25 26,905,896
Nov 30 2021 419.35 2.90 0.7% 411.80 422.20 409.85 50,415,662
Nov 29 2021 416.45 2.40 0.58% 419.45 423.85 415.05 24,371,625
Nov 26 2021 414.05 -29.75 -6.7% 427.25 429.20 413.40 43,232,852
Nov 25 2021 443.80 0.45 0.1% 444.50 445.75 439.85 10,571,287
Nov 24 2021 443.35 0.40 0.09% 442.85 447.35 442.15 32,527,135
Nov 23 2021 442.95 6.00 1.37% 434.00 446.85 433.80 18,188,737
Nov 22 2021 436.95 5.25 1.22% 434.25 437.95 431.40 17,675,620
Nov 19 2021 431.70 -7.30 -1.66% 439.50 440.60 428.70 37,403,130
Nov 18 2021 439.00 -0.60 -0.14% 439.35 442.15 437.05 21,473,490
Nov 17 2021 439.60 -0.40 -0.09% 439.50 443.05 438.15 29,242,670
Nov 16 2021 440.00 3.30 0.76% 437.30 441.55 436.05 19,687,192
Nov 15 2021 436.70 2.50 0.58% 431.25 437.50 430.30 16,586,879
Nov 12 2021 434.20 0.65 0.15% 435.90 437.00 432.15 27,492,271
Nov 11 2021 433.55 2.25 0.52% 435.35 438.95 432.30 19,362,834
Nov 10 2021 431.30 1.60 0.37% 429.65 433.25 428.00 22,913,288
Nov 09 2021 429.70 -4.45 -1.02% 429.50 432.90 428.50 23,829,414
Nov 08 2021 434.15 -3.10 -0.71% 435.60 438.70 434.10 19,597,995
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.