HSBA

Hsbc Historical Data

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 Last Traded
-2.45 -0.71% 341.30 11:35:09
Close Price Low Price High Price Open Price Previous Close
341.30 336.00 345.70 344.65 343.75
more quote information »
Industry Sector
BANKS

HSBA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week324.15359.75321.75344.1928,581,25117.155.29%
1 Month383.15387.55319.45350.8430,102,019-41.85-10.92%
3 Months380.00427.10319.45378.1134,483,786-38.70-10.18%
6 Months590.50593.30319.45437.9047,117,955-249.20-42.2%
1 Year612.80633.50319.45498.5738,177,173-271.50-44.3%
3 Years740.60798.60319.45604.8129,020,674-399.30-53.92%
5 Years562.10798.60319.45586.8429,470,287-220.80-39.28%

HSBA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 341.30 -2.45 -0.71% 344.65 345.70 336.00 18,909,690
Aug 13 2020 343.75 -13.35 -3.74% 350.00 351.50 343.75 19,786,118
Aug 12 2020 357.10 11.10 3.21% 350.40 359.75 350.05 42,865,884
Aug 11 2020 346.00 15.00 4.53% 333.95 347.35 333.25 40,796,188
Aug 10 2020 331.00 5.45 1.67% 327.55 331.00 323.55 21,423,049
Aug 07 2020 325.55 0.60 0.18% 324.15 326.35 321.75 18,035,016
Aug 06 2020 324.95 -8.50 -2.55% 329.05 331.05 320.95 27,779,794
Aug 05 2020 333.45 -3.25 -0.97% 335.15 335.15 328.95 29,852,707
Aug 04 2020 336.70 4.45 1.34% 333.00 337.65 327.75 32,355,304
Aug 03 2020 332.25 -9.95 -2.91% 329.55 334.90 319.45 57,096,282
Jul 31 2020 342.20 -4.85 -1.4% 343.85 346.20 340.10 32,791,429
Jul 30 2020 347.05 -15.25 -4.21% 360.00 360.35 343.85 37,705,521
Jul 29 2020 362.30 9.05 2.56% 355.55 362.95 354.85 34,993,020
Jul 28 2020 353.25 0.15 0.04% 346.65 353.25 346.00 31,223,061
Jul 27 2020 353.10 -11.75 -3.22% 355.05 355.95 353.10 19,737,408
Jul 24 2020 364.85 -2.25 -0.61% 364.05 367.75 363.40 19,758,344
Jul 23 2020 367.10 -3.40 -0.92% 370.00 372.35 367.10 20,917,588
Jul 22 2020 370.50 -10.45 -2.74% 380.00 380.75 370.15 27,455,524
Jul 21 2020 380.95 6.65 1.78% 375.20 387.55 375.20 39,674,957
Jul 20 2020 374.30 -5.25 -1.38% 376.75 377.25 370.80 20,879,537
Jul 17 2020 379.55 -6.05 -1.57% 383.15 384.05 375.00 26,913,652
Jul 16 2020 385.60 -0.50 -0.13% 385.35 386.65 380.35 18,373,426
Jul 15 2020 386.10 2.35 0.61% 380.00 387.90 375.10 25,954,965
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:20200815 21:11:13