HSBA

Hsbc Historical Data - HSBA

Stock Name Stock Symbol Market Stock Type
Hsbc Holdings Plc HSBA London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
2.45 0.5% 491.95 10:35:07
Open Price Low Price High Price Close Price Previous Close
487.80 487.80 491.65 491.95 489.50
more quote information »
Industry Sector
BANKS

HSBA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week474.75492.40474.10484.3317,279,52717.203.62%
1 Month445.45495.40439.65474.0719,862,95746.5010.44%
3 Months527.60541.00434.70484.0026,675,965-35.65-6.76%
6 Months521.60557.80434.70509.1228,901,247-29.65-5.68%
1 Year444.50567.20409.85504.4229,971,84247.4510.67%
3 Years584.70602.90281.50452.3430,278,930-92.75-15.86%
5 Years738.60798.60281.50529.5328,574,974-246.65-33.39%

HSBA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 491.95 2.45 0.5% 487.80 491.95 487.80 12,518,077
Nov 24 2022 489.50 0.30 0.06% 489.55 492.40 487.55 9,725,345
Nov 23 2022 489.20 2.35 0.48% 486.95 491.40 484.70 15,524,060
Nov 22 2022 486.85 3.35 0.69% 484.25 489.50 483.55 10,658,665
Nov 21 2022 483.50 4.60 0.96% 479.55 486.00 478.10 30,360,800
Nov 18 2022 478.90 -2.30 -0.48% 474.75 484.45 474.10 33,370,486
Nov 17 2022 481.20 5.70 1.2% 476.90 481.40 471.30 13,828,345
Nov 16 2022 475.50 -4.50 -0.94% 478.10 479.90 473.95 16,239,004
Nov 15 2022 480.00 -0.30 -0.06% 482.50 483.85 476.00 19,134,166
Nov 14 2022 480.30 10.10 2.15% 472.75 482.85 471.30 17,545,779
Nov 11 2022 470.20 -3.95 -0.83% 472.25 476.55 469.65 24,969,258
Nov 10 2022 474.15 -2.55 -0.53% 475.50 479.05 468.95 18,818,550
Nov 09 2022 476.70 -1.95 -0.41% 477.15 478.35 472.85 9,873,045
Nov 08 2022 478.65 -0.75 -0.16% 478.45 482.15 475.95 11,694,349
Nov 07 2022 479.40 -10.60 -2.16% 486.50 491.40 476.10 24,888,339
Nov 04 2022 490.00 26.85 5.8% 471.65 495.40 468.55 43,185,811
Nov 03 2022 463.15 6.35 1.39% 454.40 463.15 452.95 17,770,004
Nov 02 2022 456.80 -1.75 -0.38% 460.00 460.90 450.30 15,441,600
Nov 01 2022 458.55 11.25 2.52% 453.60 459.60 452.85 33,817,004
Oct 31 2022 447.30 5.10 1.15% 443.30 452.95 442.45 29,611,032
Oct 28 2022 442.20 -7.95 -1.77% 445.45 446.05 439.65 19,212,083
Oct 27 2022 450.15 6.20 1.4% 446.15 452.15 442.50 19,322,198
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221127 12:51:51