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
-4.90 -0.96% 505.40 10:35:01
Open Price Low Price High Price Close Price Previous Close
503.50 502.10 505.50 505.40 510.30
more quote information »
Industry Sector
BANKS

HSBA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week509.60519.30502.10514.5529,793,351-4.20-0.82%
1 Month447.65519.30445.00493.9226,760,20057.7512.9%
3 Months436.70519.30409.85454.1225,289,33068.7015.73%
6 Months397.15519.30358.45425.9324,028,497108.2527.26%
1 Year417.20519.30358.45426.6223,114,54588.2021.14%
3 Years648.00687.70281.50481.1729,343,794-142.60-22.01%
5 Years670.00798.60281.50560.0527,806,433-164.60-24.57%

HSBA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 505.40 -4.90 -0.96% 503.50 505.50 502.10 32,741,737
Jan 20 2022 510.30 -2.20 -0.43% 509.10 516.00 504.60 30,246,081
Jan 19 2022 512.50 -3.50 -0.68% 514.80 519.30 510.50 39,552,472
Jan 18 2022 516.00 -3.00 -0.58% 513.50 519.00 511.70 30,304,419
Jan 17 2022 519.00 2.40 0.46% 517.00 519.20 516.30 27,073,224
Jan 14 2022 516.60 3.60 0.7% 509.60 517.50 508.80 21,790,558
Jan 13 2022 513.00 11.80 2.35% 501.50 513.90 501.00 35,159,450
Jan 12 2022 501.20 6.20 1.25% 497.00 501.20 495.95 35,440,872
Jan 11 2022 495.00 3.00 0.61% 489.25 495.95 489.25 37,772,809
Jan 10 2022 492.00 9.70 2.01% 488.75 493.55 483.40 35,039,629
Jan 07 2022 482.30 4.05 0.85% 478.10 482.60 475.80 31,220,376
Jan 06 2022 478.25 9.95 2.12% 464.90 479.45 463.95 34,739,131
Jan 05 2022 468.30 -3.20 -0.68% 466.20 470.85 465.10 26,052,180
Jan 04 2022 471.50 22.85 5.09% 456.90 472.60 455.00 34,256,491
Dec 31 2021 448.65 0.05 0.01% 445.00 448.75 445.00 5,573,909
Dec 30 2021 448.60 -0.80 -0.18% 447.05 450.90 446.80 11,299,414
Dec 29 2021 449.40 1.70 0.38% 451.10 453.00 448.30 16,224,688
Dec 24 2021 447.70 -0.20 -0.04% 447.65 451.15 447.10 3,177,698
Dec 23 2021 447.90 3.30 0.74% 442.75 449.55 442.75 9,579,954
Dec 22 2021 444.60 -0.60 -0.13% 441.00 445.95 440.50 19,828,500
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:20220122 16:06:03