HSBA

Hsbc Historical Data - HSBA

HSBA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2022 501.40 18.00 3.72% 492.45 501.40 492.45 46,636,839
May 12 2022 483.40 -16.05 -3.21% 491.00 491.35 477.95 34,831,218
May 11 2022 499.45 3.75 0.76% 498.30 503.60 494.00 38,374,504
May 10 2022 495.70 3.00 0.61% 499.85 502.80 495.70 20,674,121
May 09 2022 492.70 -9.30 -1.85% 503.70 505.30 492.40 15,107,230
May 06 2022 502.00 -6.00 -1.18% 509.40 509.60 500.80 28,623,720
May 05 2022 508.00 -7.40 -1.44% 521.60 523.00 506.20 35,550,839
May 04 2022 515.40 2.60 0.51% 520.00 521.40 515.40 22,462,488
May 03 2022 512.80 11.50 2.29% 503.90 512.80 501.50 28,085,566
May 02 2022 501.30 0.00 0.0% 501.30 501.30 501.30 0.00
Apr 29 2022 501.30 7.25 1.47% 493.00 515.60 488.15 46,024,761
Apr 28 2022 494.05 7.75 1.59% 494.50 502.10 489.45 28,092,924
Apr 27 2022 486.30 12.45 2.63% 482.10 496.65 480.25 43,800,952
Apr 26 2022 473.85 -27.75 -5.53% 489.25 496.90 472.60 49,259,516
Apr 25 2022 501.60 -21.70 -4.15% 514.60 515.30 500.60 31,466,397
Apr 22 2022 523.30 -13.60 -2.53% 531.50 534.90 522.90 19,925,515
Apr 21 2022 536.90 -1.10 -0.2% 538.00 538.00 533.90 33,976,066
Apr 20 2022 538.00 12.40 2.36% 526.20 541.10 523.80 30,272,406
Apr 19 2022 525.60 3.20 0.61% 522.40 529.10 519.80 22,587,574
Apr 18 2022 522.40 0.00 0.0% 522.40 522.40 522.40 0.00
Apr 15 2022 522.40 0.00 0.0% 522.40 522.40 522.40 0.00
Apr 14 2022 522.40 4.20 0.81% 515.00 522.40 514.20 27,619,207
Apr 13 2022 518.20 -1.10 -0.21% 520.80 524.80 518.10 24,288,089
Apr 12 2022 519.30 -14.00 -2.63% 526.60 527.90 518.00 30,383,294
Apr 11 2022 533.30 3.30 0.62% 530.80 535.80 528.50 28,048,540
Apr 08 2022 530.00 8.60 1.65% 527.40 531.30 524.40 21,510,335
Apr 07 2022 521.40 -2.80 -0.53% 524.50 527.90 520.40 19,451,906
Apr 06 2022 524.20 -3.50 -0.66% 527.50 529.10 518.90 33,133,614
Apr 05 2022 527.70 2.60 0.5% 523.50 528.90 521.80 25,292,950
Apr 04 2022 525.10 -3.80 -0.72% 526.90 529.00 521.20 16,449,650
Apr 01 2022 528.90 3.50 0.67% 527.40 530.90 525.50 18,727,905
Mar 31 2022 525.40 -1.20 -0.23% 527.20 530.20 524.40 22,351,672
Mar 30 2022 526.60 -0.40 -0.08% 527.20 529.60 522.50 28,188,780
Mar 29 2022 527.00 8.30 1.6% 521.00 533.20 518.90 22,485,894
Mar 28 2022 518.70 1.90 0.37% 522.20 526.30 517.50 34,443,176
Mar 25 2022 516.80 -0.80 -0.15% 514.50 522.00 511.30 30,527,837
Mar 24 2022 517.60 7.90 1.55% 511.10 519.60 509.80 37,172,060
Mar 23 2022 509.70 -6.90 -1.34% 512.30 515.60 509.70 31,481,957
Mar 22 2022 516.60 15.80 3.15% 508.90 520.80 506.80 27,790,555
Mar 21 2022 500.80 -0.20 -0.04% 499.50 503.50 498.50 20,087,797
Mar 18 2022 501.00 0.40 0.08% 501.10 501.90 495.80 57,239,782
Mar 17 2022 500.60 6.25 1.26% 499.50 502.80 490.25 34,178,533
Mar 16 2022 494.35 14.70 3.06% 485.00 495.30 481.65 50,808,400
Mar 15 2022 479.65 -9.85 -2.01% 483.00 484.55 472.85 42,234,866
Mar 14 2022 489.50 9.85 2.05% 488.95 492.75 481.30 51,042,228
Mar 11 2022 479.65 4.15 0.87% 477.85 490.65 472.20 34,388,413
Mar 10 2022 475.50 -13.50 -2.76% 476.90 480.30 466.25 28,735,297
Mar 09 2022 489.00 18.65 3.97% 485.65 489.00 475.45 33,568,466
Mar 08 2022 470.35 4.30 0.92% 469.50 481.95 467.25 47,054,027
Mar 07 2022 466.05 -1.60 -0.34% 461.20 474.85 449.20 67,547,185
Mar 04 2022 467.65 -27.80 -5.61% 492.55 494.75 467.60 53,594,043
Mar 03 2022 495.45 -12.35 -2.43% 507.80 510.90 494.80 32,977,276
Mar 02 2022 507.80 12.40 2.5% 489.90 512.30 489.05 43,721,600
Mar 01 2022 495.40 -19.20 -3.73% 515.00 521.30 495.40 52,549,839
Feb 28 2022 514.60 -23.40 -4.35% 518.60 519.50 503.40 58,358,388
Feb 25 2022 538.00 24.30 4.73% 521.60 540.90 516.30 42,922,692
Feb 24 2022 513.70 -34.10 -6.22% 530.60 536.80 513.10 51,119,119
Feb 23 2022 547.80 0.80 0.15% 548.80 553.00 546.20 22,978,169
Feb 22 2022 547.00 0.20 0.04% 530.00 552.10 526.80 30,764,896
Feb 21 2022 546.80 2.40 0.44% 548.00 555.50 542.00 17,698,888
Feb 18 2022 544.40 4.30 0.8% 543.00 548.10 541.30 25,917,298
Feb 17 2022 540.10 -8.20 -1.5% 547.40 547.40 533.80 22,714,113
Feb 16 2022 548.30 -6.50 -1.17% 553.80 559.10 544.20 20,659,197
Feb 15 2022 554.80 -3.40 -0.61% 546.50 557.40 545.60 48,202,870
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:20220516 07:55:53