HSBA.L
HSBC Holdings plc LSE · HSBA.L
$1,552.80
+25.80
(+1.69%)
Extended · +1.93σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment HSBA.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $1525.00 | $1552.80 | $1524.00 | $1552.80 | 20.7M |
| 2026-07-23 | $1543.40 | $1545.80 | $1520.20 | $1527.00 | 16.3M |
| 2026-07-22 | $1505.00 | $1543.20 | $1504.40 | $1541.00 | 18.5M |
| 2026-07-21 | $1481.60 | $1509.40 | $1477.00 | $1509.40 | 14.4M |
| 2026-07-20 | $1483.40 | $1496.80 | $1474.60 | $1480.80 | 18.7M |
| 2026-07-17 | $1474.00 | $1492.20 | $1350.00 | $1492.20 | 17.7M |
| 2026-07-16 | $1487.00 | $1493.80 | $1471.60 | $1493.80 | 23.1M |
| 2026-07-15 | $1487.20 | $1489.00 | $1474.40 | $1479.80 | 20.6M |
| 2026-07-14 | $1466.00 | $1499.00 | $1449.20 | $1490.00 | 20.5M |
| 2026-07-13 | $1465.60 | $1471.20 | $1452.60 | $1462.00 | 20.9M |
| 2026-07-10 | $1463.80 | $1475.80 | $1456.40 | $1471.00 | 15.0M |
| 2026-07-09 | $1440.00 | $1461.80 | $1434.60 | $1456.40 | 13.2M |
| 2026-07-08 | $1454.00 | $1454.40 | $1417.40 | $1454.00 | 21.6M |
| 2026-07-07 | $1462.60 | $1467.00 | $1449.60 | $1453.40 | 23.0M |
| 2026-07-06 | $1448.60 | $1590.00 | $1444.36 | $1465.60 | 16.7M |
| 2026-07-03 | $1450.60 | $1454.60 | $1437.80 | $1451.00 | 8.9M |
| 2026-07-02 | $1430.80 | $1457.00 | $1415.40 | $1445.20 | 22.6M |
| 2026-07-01 | $1432.20 | $1440.60 | $1418.20 | $1440.40 | 16.4M |
| 2026-06-30 | $1424.40 | $1449.20 | $1418.40 | $1430.80 | 22.1M |
| 2026-06-29 | $1420.00 | $1435.00 | $1416.00 | $1423.80 | 23.3M |
| 2026-06-26 | $1427.00 | $1438.60 | $1407.60 | $1422.60 | 11.8M |
| 2026-06-25 | $1432.00 | $1451.20 | $1428.60 | $1445.40 | 24.9M |
| 2026-06-24 | $1442.80 | $1447.80 | $1417.20 | $1429.40 | 22.5M |
| 2026-06-23 | $1429.40 | $1453.60 | $1426.00 | $1445.80 | 21.0M |
| 2026-06-22 | $1435.00 | $1456.00 | $1430.20 | $1451.40 | 17.3M |
| 2026-06-19 | $1423.00 | $1442.20 | $1422.60 | $1431.60 | 72.2M |
| 2026-06-18 | $1435.00 | $1442.40 | $1426.00 | $1442.40 | 33.4M |
| 2026-06-17 | $1413.20 | $1437.07 | $1408.80 | $1437.00 | 18.0M |
| 2026-06-16 | $1387.20 | $1418.00 | $1384.00 | $1409.60 | 31.0M |
| 2026-06-15 | $1392.00 | $1397.00 | $1378.00 | $1384.60 | 17.9M |
| 2026-06-12 | $1354.80 | $1378.20 | $1346.80 | $1372.80 | 16.6M |
| 2026-06-11 | $1310.40 | $1334.80 | $1302.40 | $1321.80 | 23.4M |
| 2026-06-10 | $1293.80 | $1297.20 | $1267.20 | $1293.40 | 27.2M |
| 2026-06-09 | $1367.00 | $1369.80 | $1311.40 | $1311.40 | 30.8M |
| 2026-06-08 | $1356.00 | $1382.20 | $1347.60 | $1371.20 | 13.6M |
| 2026-06-05 | $1352.40 | $1372.40 | $1341.80 | $1360.80 | 16.3M |
| 2026-06-04 | $1396.00 | $1400.80 | $1307.60 | $1367.00 | 30.7M |
| 2026-06-03 | $1401.80 | $1407.40 | $1386.60 | $1392.00 | 20.8M |
| 2026-06-02 | $1386.60 | $1414.80 | $1381.60 | $1409.80 | 21.4M |
| 2026-06-01 | $1390.00 | $1393.80 | $1324.20 | $1382.60 | 23.2M |
| 2026-05-29 | $1383.40 | $1402.80 | $1376.20 | $1393.60 | 55.9M |
| 2026-05-28 | $1382.80 | $1389.00 | $1368.60 | $1381.00 | 28.2M |
| 2026-05-27 | $1394.20 | $1416.80 | $1390.20 | $1404.00 | 20.2M |
| 2026-05-26 | $1375.20 | $1398.08 | $1372.20 | $1386.00 | 17.3M |
| 2026-05-22 | $1369.00 | $1378.00 | $1364.40 | $1374.20 | 21.5M |
| 2026-05-21 | $1346.80 | $1365.60 | $1332.80 | $1358.00 | 25.1M |
| 2026-05-20 | $1321.20 | $1369.20 | $1316.40 | $1360.00 | 21.1M |
| 2026-05-19 | $1336.00 | $1346.60 | $1322.00 | $1326.80 | 21.0M |
| 2026-05-18 | $1316.20 | $1346.40 | $1309.60 | $1337.60 | 14.2M |
| 2026-05-15 | $1330.60 | $1337.20 | $1312.80 | $1324.00 | 38.1M |
| 2026-05-14 | $1338.00 | $1350.00 | $1325.80 | $1350.00 | 12.6M |
| 2026-05-13 | $1335.00 | $1339.00 | $1311.00 | $1339.00 | 12.0M |
| 2026-05-12 | $1319.40 | $1322.80 | $1305.00 | $1318.60 | 20.9M |
| 2026-05-11 | $1324.60 | $1336.00 | $1319.20 | $1330.40 | 22.7M |
| 2026-05-08 | $1311.80 | $1326.60 | $1300.00 | $1315.40 | 15.3M |
| 2026-05-07 | $1342.40 | $1347.60 | $1322.00 | $1335.40 | 19.9M |
| 2026-05-06 | $1302.40 | $1361.80 | $1302.40 | $1343.40 | 19.8M |
| 2026-05-05 | $1298.00 | $1298.40 | $1256.20 | $1279.80 | 42.0M |
| 2026-05-01 | $1344.00 | $1359.50 | $1337.40 | $1359.40 | 14.3M |
| 2026-04-30 | $1328.20 | $1354.40 | $1319.40 | $1349.00 | 25.5M |
| 2026-04-29 | $1331.20 | $1341.00 | $1326.60 | $1331.00 | 32.3M |
| 2026-04-28 | $1332.80 | $1338.40 | $1320.00 | $1332.20 | 13.8M |
| 2026-04-27 | $1323.00 | $1335.00 | $1317.00 | $1320.20 | 11.7M |
| 2026-04-24 | $1327.60 | $1339.00 | $1315.20 | $1321.00 | 18.2M |
| 2026-04-23 | $1335.80 | $1343.00 | $1325.40 | $1338.00 | 17.1M |
| 2026-04-22 | $1357.60 | $1363.80 | $1342.40 | $1342.40 | 13.0M |
| 2026-04-21 | $1354.40 | $1367.80 | $1349.40 | $1354.60 | 13.3M |
| 2026-04-20 | $1348.00 | $1356.00 | $1341.60 | $1349.60 | 19.4M |
| 2026-04-17 | $1339.80 | $1365.40 | $1300.00 | $1365.20 | 23.1M |
| 2026-04-16 | $1341.40 | $1351.60 | $1335.60 | $1338.20 | 15.2M |
| 2026-04-15 | $1340.20 | $1345.20 | $1332.80 | $1339.40 | 15.9M |
| 2026-04-14 | $1332.40 | $1344.80 | $1325.60 | $1344.80 | 27.5M |
| 2026-04-10 | $1335.80 | $1348.00 | $1328.20 | $1340.20 | 27.7M |
| 2026-04-09 | $1332.00 | $1335.60 | $1322.40 | $1333.60 | 18.9M |
| 2026-04-08 | $1318.00 | $1359.20 | $1209.00 | $1334.80 | 38.2M |
| 2026-04-07 | $1278.20 | $1284.80 | $1257.40 | $1268.60 | 13.0M |
| 2026-04-02 | $1251.00 | $1280.00 | $1244.00 | $1272.80 | 23.4M |
| 2026-04-01 | $1251.60 | $1286.60 | $1251.20 | $1286.60 | 37.2M |
| 2026-03-31 | $1203.20 | $1232.00 | $1201.20 | $1221.60 | 26.0M |
| 2026-03-30 | $1184.00 | $1214.40 | $1181.60 | $1212.00 | 25.5M |
| 2026-03-27 | $1200.20 | $1203.00 | $1185.00 | $1200.00 | 18.7M |
| 2026-03-26 | $1200.00 | $1208.00 | $1191.40 | $1197.60 | 27.9M |
| 2026-03-25 | $1193.40 | $1242.58 | $1187.40 | $1205.20 | 27.0M |
| 2026-03-24 | $1174.00 | $1183.60 | $1159.80 | $1181.40 | 48.8M |
| 2026-03-23 | $1145.20 | $1200.00 | $1119.00 | $1183.00 | 34.4M |
| 2026-03-20 | $1183.00 | $1189.20 | $1144.20 | $1144.20 | 84.8M |
| 2026-03-19 | $1198.00 | $1200.40 | $1158.40 | $1171.60 | 37.3M |
| 2026-03-18 | $1225.00 | $1230.20 | $1202.80 | $1209.20 | 23.0M |
| 2026-03-17 | $1199.80 | $1216.80 | $1191.80 | $1207.20 | 18.9M |
| 2026-03-16 | $1192.00 | $1206.60 | $1177.00 | $1195.80 | 16.5M |
| 2026-03-13 | $1170.00 | $1198.00 | $1167.60 | $1180.40 | 53.3M |
| 2026-03-12 | $1234.60 | $1234.60 | $1180.00 | $1195.80 | 63.5M |
| 2026-03-11 | $1263.00 | $1281.00 | $1262.00 | $1272.80 | 39.7M |
| 2026-03-10 | $1289.20 | $1297.60 | $1267.70 | $1280.00 | 24.3M |
| 2026-03-09 | $1239.40 | $1253.00 | $1221.40 | $1251.00 | 39.0M |
| 2026-03-06 | $1288.80 | $1293.00 | $1237.06 | $1245.00 | 37.2M |
| 2026-03-05 | $1292.40 | $1313.40 | $1273.00 | $1278.80 | 25.2M |
| 2026-03-04 | $1256.00 | $1291.80 | $1236.40 | $1291.40 | 27.1M |
| 2026-03-03 | $1306.20 | $1329.40 | $1244.60 | $1262.80 | 28.4M |
| 2026-03-02 | $1343.00 | $1343.80 | $1316.60 | $1332.00 | 26.6M |
| 2026-02-27 | $1402.60 | $1410.60 | $1377.40 | $1393.60 | 28.6M |
| 2026-02-26 | $1372.00 | $1398.00 | $1363.80 | $1398.00 | 16.8M |
| 2026-02-25 | $1343.40 | $1394.00 | $1335.40 | $1394.00 | 58.5M |
| 2026-02-24 | $1289.60 | $1293.00 | $1274.40 | $1291.40 | 20.0M |
| 2026-02-23 | $1286.60 | $1314.00 | $1285.80 | $1292.80 | 9.6M |
| 2026-02-20 | $1283.60 | $1297.80 | $1281.60 | $1290.00 | 17.0M |
| 2026-02-19 | $1306.80 | $1307.00 | $1277.40 | $1281.60 | 14.0M |
| 2026-02-18 | $1273.60 | $1304.08 | $1272.80 | $1297.80 | 15.2M |
| 2026-02-17 | $1247.40 | $1270.20 | $1242.60 | $1270.20 | 9.7M |
| 2026-02-16 | $1253.00 | $1264.80 | $1250.60 | $1251.20 | 17.1M |
| 2026-02-13 | $1270.60 | $1278.60 | $1221.80 | $1238.60 | 22.8M |
| 2026-02-12 | $1312.40 | $1322.60 | $1266.60 | $1266.60 | 23.4M |
| 2026-02-11 | $1306.60 | $1316.80 | $1290.20 | $1305.40 | 15.1M |
| 2026-02-10 | $1315.00 | $1318.20 | $1300.20 | $1306.00 | 12.3M |
| 2026-02-09 | $1313.40 | $1318.80 | $1294.80 | $1318.80 | 18.3M |
| 2026-02-06 | $1276.20 | $1307.00 | $1275.00 | $1305.80 | 13.3M |
| 2026-02-05 | $1302.00 | $1312.60 | $1272.80 | $1277.60 | 18.0M |
| 2026-02-04 | $1301.00 | $1320.40 | $1291.00 | $1307.60 | 17.2M |
| 2026-02-03 | $1306.40 | $1309.00 | $1288.00 | $1301.00 | 16.2M |
| 2026-02-02 | $1261.40 | $1305.00 | $1259.80 | $1305.00 | 26.9M |
| 2026-01-30 | $1273.20 | $1285.60 | $1271.40 | $1285.40 | 22.6M |
| 2026-01-29 | $1274.60 | $1286.20 | $1262.40 | $1270.00 | 25.6M |
| 2026-01-28 | $1277.80 | $1280.40 | $1255.40 | $1258.60 | 25.1M |
| 2026-01-27 | $1270.00 | $1283.60 | $1256.00 | $1277.20 | 51.5M |
| 2026-01-26 | $1232.20 | $1244.00 | $1231.40 | $1242.20 | 41.9M |