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 Holdings Plc 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
  -4.80 -0.79% 601.60 605.70 600.20 603.20 606.40 11:29:57
more quote information »
Industry Sector
BANKS

HSBA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week598.7613.9597.6606.466539M2.90.48%
1 Month611.6628.3595.2609.118537M-10-1.64%
3 Months659671.4578.2610.376337M-57.4-8.71%
6 Months663.1687.7578.2629.008929M-61.5-9.27%
1 Year624.2687.7578.2633.795327M-22.6-3.62%
3 Years617.7798.6578.2675.235326M-16.1-2.61%
5 Years623798.6413.95614.930228M-21.4-3.43%

HSBA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 2019601.60-4.80-0.79%600.20605.7019,068,199
Oct 17 2019606.40+2.80+0.46%605.40613.5027,531,830
Oct 16 2019603.60-2.30-0.38%601.10608.9028,922,091
Oct 15 2019605.90-1.40-0.23%597.60607.1026,572,708
Oct 14 2019607.29999-0.10-0.02%604.60610.2058,295,977
Oct 11 2019607.400.000.00%598.60613.9042,454,099
Oct 11 2019607.40+9.40+1.57%598.60613.9054,855,803
Oct 10 2019598.00-6.60-1.09%595.90602.1030,853,715
Oct 09 2019604.60+5.40+0.90%600.00606.4027,697,021
Oct 08 2019599.20-5.10-0.84%599.20610.2999925,316,073
Oct 07 2019604.29999+2.40+0.40%595.20606.4049,774,115
Oct 04 2019601.90-1.20-0.20%596.70602.5026,984,306
Oct 03 2019603.10+0.10+0.02%596.29999613.7999957,546,776
Oct 02 2019603.00-16.90-2.73%603.00621.9033,034,497
Oct 01 2019619.90-4.70-0.75%618.00627.5018,696,211
Sep 30 2019624.60+0.30+0.05%624.29999628.2999917,683,682
Sep 27 2019624.29999+5.10+0.82%620.00627.1024,300,489
Sep 26 2019619.20+3.40+0.55%613.10624.0044,242,463
Sep 25 2019615.79999+4.50+0.74%606.50615.7999928,739,746
Sep 24 2019611.29999-1.60-0.26%609.40617.4023,669,275
Sep 23 2019612.90-2.70-0.44%606.60615.1073,981,850
Sep 20 2019615.60-0.40-0.06%609.50616.9063,092,171
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:20191020 18:52:42