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
Hsbc Holdings Plc HSBA London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
10.70 2.03% 537.30 10:35:08
Open Price Low Price High Price Close Price Previous Close
528.30 524.50 537.30 537.30 526.60
more quote information »
Industry Sector
BANKS

HSBA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week517.40545.60507.40526.0848,541,87419.903.85%
1 Month524.20545.60497.80524.2645,761,97913.102.5%
3 Months527.40545.60472.60515.2235,473,7229.901.88%
6 Months447.65567.20445.00513.3834,227,97989.6520.03%
1 Year422.75567.20358.45472.2228,278,640114.5527.1%
3 Years647.40674.80281.50469.6330,997,357-110.10-17.01%
5 Years682.80798.60281.50546.5228,372,554-145.50-21.31%

HSBA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 537.30 10.70 2.03% 528.30 537.30 524.50 31,545,397
Jun 23 2022 526.60 -7.00 -1.31% 534.30 539.70 525.20 36,834,227
Jun 22 2022 533.60 -5.20 -0.97% 532.00 537.70 529.70 52,792,550
Jun 21 2022 538.80 1.30 0.24% 533.00 545.60 531.80 31,211,391
Jun 20 2022 537.50 28.80 5.66% 512.50 542.20 511.30 45,318,716
Jun 17 2022 508.70 -2.90 -0.57% 517.40 524.20 507.40 76,552,486
Jun 16 2022 511.60 -19.00 -3.58% 528.20 531.50 510.50 60,661,805
Jun 15 2022 530.60 10.20 1.96% 525.00 537.30 525.00 99,362,294
Jun 14 2022 520.40 17.50 3.48% 515.50 523.20 512.30 44,394,831
Jun 13 2022 502.90 3.80 0.76% 507.00 508.20 499.60 44,470,849
Jun 10 2022 499.10 -12.70 -2.48% 511.00 512.10 497.80 21,698,212
Jun 09 2022 511.80 -8.40 -1.61% 516.60 520.50 510.90 35,808,972
Jun 08 2022 520.20 -9.10 -1.72% 523.10 526.00 517.10 24,007,454
Jun 07 2022 529.30 -4.20 -0.79% 528.90 533.50 527.50 20,638,771
Jun 06 2022 533.50 3.90 0.74% 530.70 538.80 529.30 51,505,104
Jun 02 2022 529.60 0.00 0.0% 529.60 529.60 529.60 0.00
Jun 01 2022 529.60 -3.40 -0.64% 534.00 536.80 528.30 36,828,609
May 31 2022 533.00 4.40 0.83% 525.20 534.80 523.70 99,272,718
May 30 2022 528.60 -3.80 -0.71% 532.80 533.00 526.00 20,658,337
May 27 2022 532.40 7.10 1.35% 524.20 534.10 521.50 21,698,287
May 26 2022 525.30 4.00 0.77% 517.80 526.00 516.80 21,023,407
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:20220626 11:49:12