HSBA

Hsbc Historical Data - HSBA

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Hsbc Holdings Plc HSBA London Ordinary Share GB0005405286 ORD $0.50 (UK REG)
  Price Change Price Change % Stock Price Last Trade
13.20 2.99% 454.40 10:35:09
Open Price Low Price High Price Close Price Previous Close
446.00 444.20 455.05 454.40 441.20
more quote information »
Industry Sector
BANKS

HSBA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week439.85458.95439.40449.0632,903,29514.553.31%
1 Month425.25458.95412.15434.7122,951,42929.156.85%
3 Months397.00458.95392.85429.5025,179,49557.4014.46%
6 Months336.50458.95333.25408.9928,052,518117.9035.04%
1 Year402.10458.95281.50380.6630,046,44852.3013.01%
3 Years712.10749.90281.50529.1530,041,158-257.70-36.19%
5 Years439.50798.60281.50572.9529,279,91914.903.39%

HSBA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 04 2021 441.20 -11.60 -2.56% 445.00 449.95 439.70 25,279,688
Apr 30 2021 452.80 -1.50 -0.33% 450.40 457.00 448.95 40,501,009
Apr 29 2021 454.30 10.95 2.47% 444.85 458.95 444.00 38,700,675
Apr 28 2021 443.35 2.95 0.67% 439.85 444.95 439.40 27,131,809
Apr 27 2021 440.40 17.65 4.18% 423.35 441.00 422.00 41,727,646
Apr 26 2021 422.75 3.75 0.89% 419.00 424.35 414.95 26,724,694
Apr 23 2021 419.00 3.50 0.84% 414.20 419.00 412.40 15,962,528
Apr 22 2021 415.50 -0.35 -0.08% 414.70 416.10 412.15 20,883,576
Apr 21 2021 415.85 -1.40 -0.34% 417.10 419.30 413.45 15,555,973
Apr 20 2021 417.25 -10.85 -2.53% 427.45 427.85 416.65 16,089,036
Apr 19 2021 428.10 0.65 0.15% 426.00 430.70 426.00 14,618,918
Apr 16 2021 427.45 6.30 1.5% 424.35 429.70 423.30 26,006,113
Apr 15 2021 421.15 -7.75 -1.81% 428.40 430.05 421.15 17,308,213
Apr 14 2021 428.90 2.00 0.47% 427.80 431.05 424.55 15,275,936
Apr 13 2021 426.90 -5.65 -1.31% 431.50 433.30 424.10 12,602,931
Apr 12 2021 432.55 -4.85 -1.11% 431.40 436.05 428.20 13,292,758
Apr 09 2021 437.40 -2.60 -0.59% 438.50 440.90 434.70 17,353,184
Apr 08 2021 440.00 6.05 1.39% 436.25 440.00 434.75 24,468,779
Apr 07 2021 433.95 7.10 1.66% 425.25 435.00 424.00 26,593,688
Apr 06 2021 426.85 3.65 0.86% 425.20 432.15 424.20 29,163,819
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.

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

P: V: D:20210505 22:34:39