Hsbc Historical Data - HSBA

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Hsbc Holdings Plc HSBA London Ordinary Share GB0005405286 ORD $0.50 (UK REG)
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -1.40 -0.23% 605.90 607.10 597.60 604.80 607.30 23:35:16
more quote information »
Industry Sector
BANKS

HSBA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week610.2613.9595.9604.451039M-4.3-0.70%
1 Month616.8628.3595.2609.913537M-10.9-1.77%
3 Months666.8673.7578.2612.498737M-60.9-9.13%
6 Months657.9687.7578.2630.085329M-52-7.90%
1 Year628.4687.7578.2634.041327M-22.5-3.58%
3 Years614.6798.6578.2675.431126M-8.7-1.42%
5 Years636.9798.6413.95614.970028M-31-4.87%

HSBA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 16 2019605.90-1.40-0.23%597.60607.1026,572,708
Oct 15 2019607.29999-0.10-0.02%604.60610.2058,295,977
Oct 12 2019607.400.000.00%598.60613.9042,454,099
Oct 12 2019607.40+9.40+1.57%598.60613.9054,855,803
Oct 11 2019598.00-6.60-1.09%595.90602.1030,853,715
Oct 10 2019604.60+5.40+0.90%600.00606.4027,697,021
Oct 09 2019599.20-5.10-0.84%599.20610.2999925,316,073
Oct 08 2019604.29999+2.40+0.40%595.20606.4049,774,115
Oct 05 2019601.90-1.20-0.20%596.70602.5026,984,306
Oct 04 2019603.10+0.10+0.02%596.29999613.7999957,546,776
Oct 03 2019603.00-16.90-2.73%603.00621.9033,034,497
Oct 02 2019619.90-4.70-0.75%618.00627.5018,696,211
Oct 01 2019624.60+0.30+0.05%624.29999628.2999917,683,682
Sep 28 2019624.29999+5.10+0.82%620.00627.1024,300,489
Sep 27 2019619.20+3.40+0.55%613.10624.0044,242,463
Sep 26 2019615.79999+4.50+0.74%606.50615.7999928,739,746
Sep 25 2019611.29999-1.60-0.26%609.40617.4023,669,275
Sep 24 2019612.90-2.70-0.44%606.60615.1073,981,850
Sep 21 2019615.60-0.40-0.06%609.50616.9063,092,171
Sep 20 2019616.00+6.40+1.05%607.79999618.2999926,426,692
Sep 19 2019609.60-2.40-0.39%609.60615.7023,479,781
Sep 18 2019612.00-6.60-1.07%611.40617.4024,087,435
Sep 17 2019618.60-12.10-1.92%618.60624.9030,711,768
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191016 01:17:27