ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

HSBA Hsbc Holdings Plc

671.10
1.70 (0.25%)
Jul 12 2024 - Closed
Delayed by 15 minutes

HSBA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 12 2024 671.10 1.70 0.25% 675.70 677.00 669.00 10,664,747
Jul 11 2024 669.40 -1.10 -0.16% 672.20 674.90 666.60 12,428,494
Jul 10 2024 670.50 1.00 0.15% 668.50 670.50 664.30 15,568,957
Jul 09 2024 669.50 -3.40 -0.51% 666.20 671.70 663.30 26,269,245
Jul 08 2024 672.90 -0.70 -0.10% 670.50 679.30 668.20 20,153,517
Jul 05 2024 673.60 -17.70 -2.56% 686.00 686.00 670.80 25,225,123
Jul 04 2024 691.30 6.00 0.88% 692.90 696.80 690.30 14,192,539
Jul 03 2024 685.30 -3.60 -0.52% 690.70 692.20 682.00 16,403,243
Jul 02 2024 688.90 -2.00 -0.29% 691.60 693.30 685.90 17,448,177
Jul 01 2024 690.90 7.00 1.02% 690.30 693.80 687.85 15,904,925
Jun 28 2024 683.90 -5.40 -0.78% 696.80 697.90 683.90 24,652,353
Jun 27 2024 689.30 1.20 0.17% 690.00 694.50 687.70 28,770,245
Jun 26 2024 688.10 1.10 0.16% 691.00 693.90 683.30 24,355,476
Jun 25 2024 687.00 -3.70 -0.54% 691.90 692.60 686.60 16,326,371
Jun 24 2024 690.70 7.00 1.02% 683.00 695.20 681.70 37,593,934
Jun 21 2024 683.70 -13.30 -1.91% 691.00 693.80 680.80 89,813,558
Jun 20 2024 697.00 4.00 0.58% 690.20 698.10 688.90 16,027,548
Jun 19 2024 693.00 6.50 0.95% 691.80 694.10 686.30 15,842,470
Jun 18 2024 686.50 3.50 0.51% 684.80 689.70 680.30 25,427,165
Jun 17 2024 683.00 6.20 0.92% 685.00 687.80 679.50 14,715,685
Jun 14 2024 676.80 3.60 0.53% 678.60 679.40 670.30 24,176,618
Jun 13 2024 673.20 -8.60 -1.26% 680.60 681.40 671.70 18,065,025
Jun 12 2024 681.80 4.20 0.62% 681.20 689.00 680.30 18,194,322
Jun 11 2024 677.60 -16.00 -2.31% 693.40 694.20 674.00 22,208,983
Jun 10 2024 693.60 -1.00 -0.14% 690.50 698.20 688.90 16,764,322
Jun 07 2024 694.60 2.40 0.35% 691.40 699.90 687.30 17,531,512
Jun 06 2024 692.20 6.70 0.98% 685.50 693.90 684.70 13,066,861
Jun 05 2024 685.50 -4.70 -0.68% 685.20 689.90 680.20 23,767,763
Jun 04 2024 690.20 -3.10 -0.45% 690.50 693.40 684.20 18,379,309
Jun 03 2024 693.30 -3.10 -0.45% 699.20 701.10 692.70 15,872,011
May 31 2024 696.40 3.60 0.52% 693.90 696.40 691.00 53,598,078
May 30 2024 692.80 7.70 1.12% 681.70 694.00 681.70 23,090,649
May 29 2024 685.10 -2.90 -0.42% 688.50 689.50 682.40 14,664,600
May 28 2024 688.00 -5.40 -0.78% 693.00 694.40 683.70 20,359,774
May 24 2024 693.40 2.00 0.29% 689.30 697.20 687.00 15,148,706
May 23 2024 691.40 -1.40 -0.20% 696.20 698.30 689.10 18,226,426
May 22 2024 692.80 -4.90 -0.70% 697.70 702.30 692.00 19,973,437
May 21 2024 697.70 2.10 0.30% 693.80 698.20 690.70 16,019,277
May 20 2024 695.60 -1.40 -0.20% 696.10 697.90 694.80 10,987,024
May 17 2024 697.00 0.50 0.07% 694.00 703.20 688.40 27,895,682
May 16 2024 696.50 -5.20 -0.74% 707.00 714.60 685.00 35,831,604
May 15 2024 701.70 -4.70 -0.67% 709.00 710.50 701.10 15,971,001
May 14 2024 706.40 7.20 1.03% 700.80 708.00 700.60 92,424,711
May 13 2024 699.20 3.20 0.46% 692.10 699.30 691.50 18,083,552
May 10 2024 696.00 5.10 0.74% 693.60 700.40 692.20 21,429,509
May 09 2024 690.90 -29.90 -4.15% 700.00 701.10 690.90 24,832,450
May 08 2024 720.80 8.20 1.15% 722.30 724.40 718.10 28,184,405
May 07 2024 712.60 7.10 1.01% 708.90 717.70 708.60 55,816,623
May 03 2024 705.50 0.50 0.07% 706.50 714.40 705.00 16,832,505
May 02 2024 705.00 7.50 1.08% 705.40 712.30 703.60 18,602,405
May 01 2024 697.50 1.90 0.27% 693.20 703.40 693.20 11,387,209
Apr 30 2024 695.60 27.50 4.12% 678.20 702.40 677.60 44,460,641
Apr 29 2024 668.10 4.50 0.68% 666.40 670.80 666.40 20,158,138
Apr 26 2024 663.60 1.70 0.26% 663.10 665.80 661.10 14,064,502
Apr 25 2024 661.90 -1.70 -0.26% 662.50 663.90 657.70 16,268,362
Apr 24 2024 663.60 -4.10 -0.61% 666.50 668.40 662.30 16,528,990
Apr 23 2024 667.70 1.20 0.18% 665.80 669.60 663.80 28,989,060
Apr 22 2024 666.50 20.30 3.14% 655.70 667.80 653.30 23,632,519
Apr 19 2024 646.20 1.60 0.25% 635.50 647.60 633.80 41,476,028
Apr 18 2024 644.60 8.50 1.34% 639.30 645.60 637.60 45,221,835
Apr 17 2024 636.10 4.40 0.70% 633.00 641.80 631.20 16,680,975
Apr 16 2024 631.70 -19.40 -2.98% 642.50 642.50 630.50 24,748,632
Apr 15 2024 651.10 -2.30 -0.35% 653.00 659.80 650.00 20,726,320

Your Recent History

Delayed Upgrade Clock