Hsbc Historical Data - HSBA

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Hsbc HSBA London Ordinary Share GB0005405286 ORD $0.50 (UK REG)
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.30 -0.05% 657.30 661.90 657.20 659.70 657.60 11:35:21
more quote information »
Industry Sector
BANKS

HSBA Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week651661.9640.9650.285217M36M22M6.30.97%
1 Month656.3663.2638652.293812M49M23M10.15%
3 Months615.7687.7609653.54477M49M22M41.66.76%
6 Months644687.7609643.34486M66M23M13.32.07%
1 Year718.9736596.4658.35276M66M24M-61.6-8.57%
3 Years441.75798.6429.35660.70344M125M27M215.5548.79%
5 Years612.8798.6413.95615.42444M125M27M44.57.26%

HSBA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 19 2019657.29999-0.30-0.05%657.20661.9034,049,438
Jun 18 2019657.60+6.50+1.00%650.40659.9023,828,065
Jun 17 2019651.10+5.50+0.85%648.70652.7016,837,993
Jun 14 2019645.60-2.30-0.35%640.90646.2999921,690,868
Jun 13 2019647.90-1.00-0.15%644.70651.7018,947,592
Jun 12 2019648.90-7.00-1.07%647.29999651.7999929,742,176
Jun 11 2019655.90-2.50-0.38%655.90660.0016,218,001
Jun 10 2019658.40+7.50+1.15%651.50658.4013,737,979
Jun 07 2019650.90+6.80+1.06%645.20651.7999919,927,539
Jun 06 2019644.10-2.20-0.34%642.00649.0019,613,261
Jun 05 2019646.29999-1.40-0.22%641.79999647.4019,019,840
Jun 04 2019647.70+0.80+0.12%641.00648.7999924,058,748
Jun 03 2019646.90+1.80+0.28%638.00646.9020,072,730
May 31 2019645.10-8.50-1.30%643.00650.6025,331,171
May 30 2019653.60-1.90-0.29%651.10655.7999928,926,871
May 29 2019655.50-3.00-0.46%649.29999656.6023,529,061
May 28 2019658.50-0.90-0.14%654.40660.2049,071,526
May 24 2019659.40+0.10+0.02%656.60663.2012,003,278
May 23 2019659.29999+1.80+0.27%654.50661.1021,394,394
May 22 2019657.50+5.00+0.77%655.00662.2025,205,528
May 21 2019652.50+2.40+0.37%651.50656.5015,934,697
May 20 2019650.10-4.60-0.70%645.10654.6046,796,061
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:20190620 02:59:24