HSBA.LHSBA.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1229.40 | $1233.40 | $1220.60 | $1232.80 | 2.43M |
| 1/14/2026 | $1211.00 | $1221.20 | $1209.80 | $1213.00 | 13.63M |
| 1/13/2026 | $1205.00 | $1216.20 | $1203.40 | $1212.80 | 31.22M |
| 1/12/2026 | $1182.80 | $1210.80 | $1180.60 | $1202.40 | 9.17M |
| 1/9/2026 | $1189.60 | $1197.80 | $1188.40 | $1194.20 | 10.41M |
| 1/8/2026 | $1187.60 | $1196.80 | $1183.20 | $1195.40 | 15.28M |
| 1/7/2026 | $1214.80 | $1216.00 | $1190.80 | $1190.80 | 13.66M |
| 1/6/2026 | $1219.60 | $1227.20 | $1212.00 | $1217.40 | 24.07M |
| 1/5/2026 | $1198.00 | $1209.60 | $1193.80 | $1207.20 | 23.45M |
| 1/2/2026 | $1185.60 | $1200.00 | $1180.80 | $1191.80 | 12.85M |
| 12/31/2025 | $1168.60 | $1176.60 | $1168.40 | $1173.80 | 4.15M |
| 12/30/2025 | $1171.60 | $1181.20 | $1168.00 | $1175.60 | 18.57M |
| 12/29/2025 | $1163.60 | $1174.80 | $1163.20 | $1166.00 | 13.44M |
| 12/24/2025 | $1177.40 | $1179.24 | $1171.00 | $1175.40 | 15.87M |
| 12/23/2025 | $1165.00 | $1178.40 | $1162.40 | $1175.20 | 22.63M |
| 12/22/2025 | $1162.20 | $1171.80 | $1159.20 | $1167.20 | 11.37M |
| 12/19/2025 | $1151.60 | $1167.00 | $1147.00 | $1167.00 | 67.93M |
| 12/18/2025 | $1139.60 | $1150.40 | $1133.80 | $1150.40 | 28.05M |
| 12/17/2025 | $1133.60 | $1159.70 | $1124.60 | $1141.80 | 30.21M |
| 12/16/2025 | $1115.60 | $1122.00 | $1106.40 | $1111.80 | 18.25M |
| 12/15/2025 | $1117.40 | $1128.80 | $1116.80 | $1124.80 | 13.94M |
| 12/12/2025 | $1128.20 | $1134.60 | $1108.20 | $1111.80 | 15.17M |
| 12/11/2025 | $1097.00 | $1112.60 | $1095.40 | $1112.60 | 15.57M |
| 12/10/2025 | $1083.00 | $1105.60 | $1068.00 | $1102.20 | 37.98M |
| 12/9/2025 | $1058.40 | $1068.20 | $1056.00 | $1068.00 | 14.46M |
| 12/8/2025 | $1049.80 | $1065.75 | $1049.20 | $1064.60 | 14.09M |
| 12/5/2025 | $1075.80 | $1076.40 | $1062.00 | $1062.00 | 10.54M |
| 12/4/2025 | $1076.20 | $1077.80 | $1067.80 | $1074.40 | 12.43M |
| 12/3/2025 | $1082.20 | $1083.20 | $1069.43 | $1070.20 | 13.76M |
| 12/2/2025 | $1080.60 | $1090.20 | $1078.40 | $1087.80 | 11.19M |
| 12/1/2025 | $1074.40 | $1080.80 | $1067.40 | $1079.60 | 15.36M |
| 11/28/2025 | $1064.00 | $1074.00 | $1061.40 | $1070.20 | 11.34M |
| 11/27/2025 | $1061.00 | $1066.40 | $1059.00 | $1065.00 | 22.06M |
| 11/26/2025 | $1047.80 | $1066.20 | $1047.80 | $1064.40 | 35.71M |
| 11/25/2025 | $1049.60 | $1055.20 | $1040.80 | $1050.60 | 17.70M |
| 11/24/2025 | $1051.60 | $1058.40 | $1043.60 | $1048.00 | 46.40M |
| 11/21/2025 | $1031.40 | $1041.40 | $1027.80 | $1041.40 | 23.47M |
| 11/20/2025 | $1060.40 | $1061.01 | $1041.40 | $1044.40 | 18.61M |
| 11/19/2025 | $1055.20 | $1055.60 | $1045.00 | $1047.60 | 23.03M |
| 11/18/2025 | $1069.40 | $1074.80 | $1044.10 | $1056.00 | 30.84M |
| 11/17/2025 | $1093.00 | $1104.20 | $1089.40 | $1093.40 | 19.46M |
| 11/14/2025 | $1105.20 | $1108.60 | $1087.80 | $1104.40 | 15.84M |
| 11/13/2025 | $1120.00 | $1126.20 | $1115.40 | $1120.00 | 18.56M |
| 11/12/2025 | $1111.00 | $1119.60 | $1107.80 | $1117.40 | 22.56M |
| 11/11/2025 | $1098.80 | $1102.60 | $1093.60 | $1099.40 | 50.20M |
| 11/10/2025 | $1087.00 | $1089.80 | $1077.40 | $1089.00 | 29.37M |
| 11/7/2025 | $1082.20 | $1087.20 | $1067.40 | $1070.80 | 15.95M |
| 11/6/2025 | $1091.40 | $1099.40 | $1085.80 | $1088.80 | 20.94M |
| 11/5/2025 | $1068.20 | $1087.80 | $1066.40 | $1085.80 | 67.26M |
| 11/4/2025 | $1065.80 | $1075.00 | $1051.00 | $1075.00 | 18.61M |
| 11/3/2025 | $1060.20 | $1071.07 | $1060.20 | $1069.00 | 31.61M |
| 10/31/2025 | $1058.80 | $1063.40 | $1053.20 | $1063.40 | 30.04M |
| 10/30/2025 | $1059.00 | $1073.08 | $1054.40 | $1069.80 | 57.20M |
| 10/29/2025 | $1057.40 | $1073.40 | $1056.20 | $1073.40 | 34.40M |
| 10/28/2025 | $1032.60 | $1050.80 | $1025.40 | $1050.20 | 39.66M |
| 10/27/2025 | $979.90 | $1004.60 | $979.80 | $1004.00 | 20.14M |
| 10/24/2025 | $999.10 | $1005.00 | $989.70 | $1004.00 | 23.47M |
| 10/23/2025 | $990.70 | $998.20 | $987.20 | $992.80 | 9.23M |
| 10/22/2025 | $988.80 | $996.64 | $986.80 | $991.10 | 34.91M |
| 10/21/2025 | $990.20 | $991.50 | $982.70 | $985.00 | 20.78M |
| 10/20/2025 | $988.00 | $988.00 | $963.90 | $969.80 | 28.09M |
| 10/17/2025 | $974.00 | $979.00 | $959.29 | $964.30 | 34.44M |