HSBC Holdings, plc. Common Stock NYSE:HSBC Historical Prices

Below are the 3214 trading days of historical prices for HSBC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3214	NYSE	HSBC	Fri, Mar 1, 2024	39.06	39.16	38.79	38.98
3213	NYSE	HSBC	Thu, Feb 29, 2024	39.26	39.31	38.80	39.18
3212	NYSE	HSBC	Wed, Feb 28, 2024	38.81	38.90	38.34	38.49
3211	NYSE	HSBC	Tue, Feb 27, 2024	38.43	38.50	38.33	38.36
3210	NYSE	HSBC	Mon, Feb 26, 2024	38.12	38.20	37.84	38.08
3209	NYSE	HSBC	Fri, Feb 23, 2024	38.17	38.31	38.05	38.20
3208	NYSE	HSBC	Thu, Feb 22, 2024	37.41	37.77	37.34	37.71
3207	NYSE	HSBC	Wed, Feb 21, 2024	37.49	37.64	37.11	37.22
3206	NYSE	HSBC	Tue, Feb 20, 2024	40.73	40.93	40.71	40.85
3205	NYSE	HSBC	Fri, Feb 16, 2024	40.24	40.46	40.10	40.32
3204	NYSE	HSBC	Thu, Feb 15, 2024	39.47	39.88	39.41	39.87
3203	NYSE	HSBC	Wed, Feb 14, 2024	39.22	39.38	39.06	39.29
3202	NYSE	HSBC	Tue, Feb 13, 2024	38.96	38.98	38.44	38.65
3201	NYSE	HSBC	Mon, Feb 12, 2024	38.59	38.96	38.59	38.83
3200	NYSE	HSBC	Fri, Feb 9, 2024	38.91	39.03	38.70	39.03
3199	NYSE	HSBC	Thu, Feb 8, 2024	39.42	39.53	39.16	39.25
3198	NYSE	HSBC	Wed, Feb 7, 2024	40.05	40.08	39.75	39.95
3197	NYSE	HSBC	Tue, Feb 6, 2024	39.88	40.20	39.82	39.99
3196	NYSE	HSBC	Mon, Feb 5, 2024	39.34	39.42	39.06	39.34
3195	NYSE	HSBC	Fri, Feb 2, 2024	39.38	39.48	39.13	39.35
3194	NYSE	HSBC	Thu, Feb 1, 2024	39.62	39.62	39.06	39.50
3193	NYSE	HSBC	Wed, Jan 31, 2024	39.97	40.04	39.31	39.33
3192	NYSE	HSBC	Tue, Jan 30, 2024	39.59	39.88	39.59	39.86
3191	NYSE	HSBC	Mon, Jan 29, 2024	39.57	39.69	39.32	39.68
3190	NYSE	HSBC	Fri, Jan 26, 2024	39.66	39.73	39.48	39.65
3189	NYSE	HSBC	Thu, Jan 25, 2024	39.03	39.05	38.76	39.00
3188	NYSE	HSBC	Wed, Jan 24, 2024	39.10	39.11	38.75	38.75
3187	NYSE	HSBC	Tue, Jan 23, 2024	38.40	38.53	38.31	38.43
3186	NYSE	HSBC	Mon, Jan 22, 2024	38.29	38.52	38.24	38.33
3185	NYSE	HSBC	Fri, Jan 19, 2024	37.64	38.01	37.56	37.99
3184	NYSE	HSBC	Thu, Jan 18, 2024	37.88	37.96	37.67	37.89
3183	NYSE	HSBC	Wed, Jan 17, 2024	37.34	37.65	37.25	37.58
3182	NYSE	HSBC	Tue, Jan 16, 2024	38.09	38.15	37.86	37.95
3181	NYSE	HSBC	Fri, Jan 12, 2024	39.60	39.74	39.21	39.38
3180	NYSE	HSBC	Thu, Jan 11, 2024	40.20	40.23	39.29	39.42
3179	NYSE	HSBC	Wed, Jan 10, 2024	40.52	40.70	40.49	40.64
3178	NYSE	HSBC	Tue, Jan 9, 2024	40.88	40.93	40.56	40.58
3177	NYSE	HSBC	Mon, Jan 8, 2024	41.02	41.43	40.92	41.43
3176	NYSE	HSBC	Fri, Jan 5, 2024	40.42	40.91	40.42	40.74
3175	NYSE	HSBC	Thu, Jan 4, 2024	40.12	40.54	40.10	40.31
3174	NYSE	HSBC	Wed, Jan 3, 2024	39.99	40.09	39.82	40.00
3173	NYSE	HSBC	Tue, Jan 2, 2024	40.11	40.28	39.91	40.12
3172	NYSE	HSBC	Fri, Dec 29, 2023	40.59	40.64	40.43	40.54
3171	NYSE	HSBC	Thu, Dec 28, 2023	40.55	40.70	40.50	40.52
3170	NYSE	HSBC	Wed, Dec 27, 2023	40.65	40.77	40.60	40.73
3169	NYSE	HSBC	Tue, Dec 26, 2023	40.30	40.65	40.30	40.55
3168	NYSE	HSBC	Fri, Dec 22, 2023	39.87	40.29	39.87	40.27
3167	NYSE	HSBC	Thu, Dec 21, 2023	39.56	39.73	39.54	39.72
3166	NYSE	HSBC	Wed, Dec 20, 2023	39.45	39.59	39.09	39.09
3165	NYSE	HSBC	Tue, Dec 19, 2023	39.41	39.53	39.33	39.40
3164	NYSE	HSBC	Mon, Dec 18, 2023	39.17	39.20	38.99	39.05
3163	NYSE	HSBC	Fri, Dec 15, 2023	39.01	39.25	38.84	38.85
3162	NYSE	HSBC	Thu, Dec 14, 2023	39.28	39.84	39.16	39.64
3161	NYSE	HSBC	Wed, Dec 13, 2023	39.23	39.53	38.87	39.48
3160	NYSE	HSBC	Tue, Dec 12, 2023	39.17	39.27	39.05	39.26
3159	NYSE	HSBC	Mon, Dec 11, 2023	38.88	39.10	38.85	39.00
3158	NYSE	HSBC	Fri, Dec 8, 2023	38.95	39.23	38.95	39.21
3157	NYSE	HSBC	Thu, Dec 7, 2023	38.59	38.82	38.48	38.82
3156	NYSE	HSBC	Wed, Dec 6, 2023	38.93	39.11	38.50	38.52
3155	NYSE	HSBC	Tue, Dec 5, 2023	38.23	38.39	38.19	38.19
3154	NYSE	HSBC	Mon, Dec 4, 2023	38.27	38.49	38.26	38.35
3153	NYSE	HSBC	Fri, Dec 1, 2023	38.23	38.70	38.22	38.66
3152	NYSE	HSBC	Thu, Nov 30, 2023	38.33	38.46	38.22	38.43
3151	NYSE	HSBC	Wed, Nov 29, 2023	37.90	38.18	37.89	38.03
3150	NYSE	HSBC	Tue, Nov 28, 2023	38.63	38.80	38.49	38.59
3149	NYSE	HSBC	Mon, Nov 27, 2023	38.56	38.63	38.39	38.61
3148	NYSE	HSBC	Fri, Nov 24, 2023	38.32	38.67	38.31	38.62
3147	NYSE	HSBC	Wed, Nov 22, 2023	38.04	38.10	37.84	38.04
3146	NYSE	HSBC	Tue, Nov 21, 2023	38.61	38.69	38.51	38.57
3145	NYSE	HSBC	Mon, Nov 20, 2023	38.51	38.79	38.48	38.74
3144	NYSE	HSBC	Fri, Nov 17, 2023	38.46	38.61	38.36	38.58
3143	NYSE	HSBC	Thu, Nov 16, 2023	37.91	38.16	37.89	38.04
3142	NYSE	HSBC	Wed, Nov 15, 2023	38.49	38.55	38.34	38.47
3141	NYSE	HSBC	Tue, Nov 14, 2023	37.67	37.96	37.65	37.88
3140	NYSE	HSBC	Mon, Nov 13, 2023	37.43	37.49	37.24	37.42
3139	NYSE	HSBC	Fri, Nov 10, 2023	36.78	37.07	36.63	37.03
3138	NYSE	HSBC	Thu, Nov 9, 2023	37.24	37.37	36.89	36.97
3137	NYSE	HSBC	Wed, Nov 8, 2023	37.66	37.82	37.43	37.09
3136	NYSE	HSBC	Tue, Nov 7, 2023	37.57	37.73	37.43	37.69
3135	NYSE	HSBC	Mon, Nov 6, 2023	38.16	38.17	37.81	37.93
3134	NYSE	HSBC	Fri, Nov 3, 2023	37.38	37.55	37.28	37.44
3133	NYSE	HSBC	Thu, Nov 2, 2023	36.77	37.05	36.71	37.02
3132	NYSE	HSBC	Wed, Nov 1, 2023	36.20	36.40	36.02	36.26
3131	NYSE	HSBC	Tue, Oct 31, 2023	36.39	36.49	36.07	36.33
3130	NYSE	HSBC	Mon, Oct 30, 2023	36.53	36.61	35.30	36.02
3129	NYSE	HSBC	Fri, Oct 27, 2023	37.15	37.21	36.59	36.71
3128	NYSE	HSBC	Thu, Oct 26, 2023	37.44	37.58	37.13	37.28
3127	NYSE	HSBC	Wed, Oct 25, 2023	37.68	37.79	37.51	37.58
3126	NYSE	HSBC	Tue, Oct 24, 2023	37.54	37.78	37.48	37.68
3125	NYSE	HSBC	Mon, Oct 23, 2023	37.64	37.95	37.55	37.69
3124	NYSE	HSBC	Fri, Oct 20, 2023	37.94	38.07	37.62	37.69
3123	NYSE	HSBC	Thu, Oct 19, 2023	39.17	39.41	39.01	39.11
3122	NYSE	HSBC	Wed, Oct 18, 2023	40.05	40.10	39.61	39.67
3121	NYSE	HSBC	Tue, Oct 17, 2023	39.80	40.34	39.80	40.09
3120	NYSE	HSBC	Mon, Oct 16, 2023	40.04	40.15	39.80	40.09
3119	NYSE	HSBC	Fri, Oct 13, 2023	40.00	40.22	39.66	39.75
3118	NYSE	HSBC	Thu, Oct 12, 2023	40.47	40.51	40.14	40.30
3117	NYSE	HSBC	Wed, Oct 11, 2023	40.82	40.94	40.62	40.83
3116	NYSE	HSBC	Tue, Oct 10, 2023	40.55	40.63	40.36	40.53
3115	NYSE	HSBC	Mon, Oct 9, 2023	39.56	39.88	39.48	39.76
3114	NYSE	HSBC	Fri, Oct 6, 2023	40.03	40.58	39.86	40.48
3113	NYSE	HSBC	Thu, Oct 5, 2023	39.18	39.82	39.17	39.78
3112	NYSE	HSBC	Wed, Oct 4, 2023	39.37	39.39	38.92	39.31
3111	NYSE	HSBC	Tue, Oct 3, 2023	39.61	39.65	39.13	39.32
3110	NYSE	HSBC	Mon, Oct 2, 2023	39.42	39.45	38.90	39.02
3109	NYSE	HSBC	Fri, Sep 29, 2023	39.93	39.96	39.41	39.46
3108	NYSE	HSBC	Thu, Sep 28, 2023	39.30	39.77	39.28	39.68
3107	NYSE	HSBC	Wed, Sep 27, 2023	39.18	39.19	38.87	39.16
3106	NYSE	HSBC	Tue, Sep 26, 2023	39.16	39.36	38.91	38.97
3105	NYSE	HSBC	Mon, Sep 25, 2023	39.21	39.46	39.05	39.42
3104	NYSE	HSBC	Fri, Sep 22, 2023	40.05	40.05	39.46	39.54
3103	NYSE	HSBC	Thu, Sep 21, 2023	39.52	39.64	39.25	39.26
3102	NYSE	HSBC	Wed, Sep 20, 2023	39.51	39.74	39.09	39.11
3101	NYSE	HSBC	Tue, Sep 19, 2023	39.35	39.47	39.29	39.45
3100	NYSE	HSBC	Mon, Sep 18, 2023	39.16	39.17	38.84	39.02
3099	NYSE	HSBC	Fri, Sep 15, 2023	39.39	39.63	39.27	39.27
3098	NYSE	HSBC	Thu, Sep 14, 2023	39.28	39.54	39.26	39.37
3097	NYSE	HSBC	Wed, Sep 13, 2023	38.72	38.91	38.51	38.54
3096	NYSE	HSBC	Tue, Sep 12, 2023	37.58	38.11	37.57	37.90
3095	NYSE	HSBC	Mon, Sep 11, 2023	37.39	37.57	37.34	37.47
3094	NYSE	HSBC	Fri, Sep 8, 2023	36.73	37.00	36.65	36.97
3093	NYSE	HSBC	Thu, Sep 7, 2023	37.09	37.20	36.86	36.87
3092	NYSE	HSBC	Wed, Sep 6, 2023	36.98	37.17	36.88	36.98
3091	NYSE	HSBC	Tue, Sep 5, 2023	37.64	37.76	37.22	37.22
3090	NYSE	HSBC	Fri, Sep 1, 2023	37.64	37.79	37.50	37.55
3089	NYSE	HSBC	Thu, Aug 31, 2023	37.75	37.77	37.27	37.32
3088	NYSE	HSBC	Wed, Aug 30, 2023	38.29	38.48	38.00	38.01
3087	NYSE	HSBC	Tue, Aug 29, 2023	37.90	38.21	37.89	38.21
3086	NYSE	HSBC	Mon, Aug 28, 2023	37.71	38.02	37.69	37.96
3085	NYSE	HSBC	Fri, Aug 25, 2023	37.77	37.80	37.31	37.51
3084	NYSE	HSBC	Thu, Aug 24, 2023	37.66	37.88	37.55	37.55
3083	NYSE	HSBC	Wed, Aug 23, 2023	37.38	37.67	37.34	37.61
3082	NYSE	HSBC	Tue, Aug 22, 2023	37.64	37.70	37.34	37.38
3081	NYSE	HSBC	Mon, Aug 21, 2023	37.68	37.78	37.49	37.75
3080	NYSE	HSBC	Fri, Aug 18, 2023	37.37	37.75	37.32	37.66
3079	NYSE	HSBC	Thu, Aug 17, 2023	38.33	38.43	37.92	37.93
3078	NYSE	HSBC	Wed, Aug 16, 2023	38.05	38.20	37.94	37.99
3077	NYSE	HSBC	Tue, Aug 15, 2023	38.99	38.99	38.58	38.62
3076	NYSE	HSBC	Mon, Aug 14, 2023	39.57	39.81	39.33	39.78
3075	NYSE	HSBC	Fri, Aug 11, 2023	40.00	40.26	39.96	40.11
3074	NYSE	HSBC	Thu, Aug 10, 2023	40.48	40.78	40.29	40.38
3073	NYSE	HSBC	Wed, Aug 9, 2023	40.71	41.03	40.67	40.29
3072	NYSE	HSBC	Tue, Aug 8, 2023	40.63	40.95	40.38	40.91
3071	NYSE	HSBC	Mon, Aug 7, 2023	41.40	41.55	41.14	41.52
3070	NYSE	HSBC	Fri, Aug 4, 2023	40.83	41.10	40.69	40.79
3069	NYSE	HSBC	Thu, Aug 3, 2023	40.63	41.01	40.54	40.99
3068	NYSE	HSBC	Wed, Aug 2, 2023	41.09	41.15	40.53	40.66
3067	NYSE	HSBC	Tue, Aug 1, 2023	42.17	42.47	41.85	42.21
3066	NYSE	HSBC	Mon, Jul 31, 2023	41.95	42.05	41.67	41.78
3065	NYSE	HSBC	Fri, Jul 28, 2023	41.79	41.84	41.62	41.73
3064	NYSE	HSBC	Thu, Jul 27, 2023	41.47	41.58	41.20	41.22
3063	NYSE	HSBC	Wed, Jul 26, 2023	41.56	42.05	41.56	41.91
3062	NYSE	HSBC	Tue, Jul 25, 2023	41.55	41.67	41.45	41.54
3061	NYSE	HSBC	Mon, Jul 24, 2023	41.10	41.48	41.10	41.37
3060	NYSE	HSBC	Fri, Jul 21, 2023	41.58	41.58	41.36	41.37
3059	NYSE	HSBC	Thu, Jul 20, 2023	41.27	41.46	41.17	41.40
3058	NYSE	HSBC	Wed, Jul 19, 2023	40.78	40.91	40.68	40.79
3057	NYSE	HSBC	Tue, Jul 18, 2023	40.54	41.02	40.51	40.96
3056	NYSE	HSBC	Mon, Jul 17, 2023	40.57	40.75	40.53	40.73
3055	NYSE	HSBC	Fri, Jul 14, 2023	40.56	40.63	40.27	40.36
3054	NYSE	HSBC	Thu, Jul 13, 2023	40.49	40.59	40.35	40.55
3053	NYSE	HSBC	Wed, Jul 12, 2023	39.87	40.21	39.79	40.09
3052	NYSE	HSBC	Tue, Jul 11, 2023	39.01	39.09	38.86	39.05
3051	NYSE	HSBC	Mon, Jul 10, 2023	38.99	39.24	38.95	39.09
3050	NYSE	HSBC	Fri, Jul 7, 2023	39.00	39.46	38.99	39.27
3049	NYSE	HSBC	Thu, Jul 6, 2023	39.18	39.21	38.78	39.00
3048	NYSE	HSBC	Wed, Jul 5, 2023	39.65	39.72	39.52	39.57
3047	NYSE	HSBC	Mon, Jul 3, 2023	39.83	40.05	39.76	39.95
3046	NYSE	HSBC	Fri, Jun 30, 2023	39.75	39.84	39.59	39.62
3045	NYSE	HSBC	Thu, Jun 29, 2023	38.89	39.27	38.88	39.22
3044	NYSE	HSBC	Wed, Jun 28, 2023	38.87	38.95	38.76	38.90
3043	NYSE	HSBC	Tue, Jun 27, 2023	38.80	39.07	38.67	39.01
3042	NYSE	HSBC	Mon, Jun 26, 2023	38.40	38.64	38.40	38.47
3041	NYSE	HSBC	Fri, Jun 23, 2023	38.27	38.49	38.16	38.23
3040	NYSE	HSBC	Thu, Jun 22, 2023	38.83	38.90	38.65	38.70
3039	NYSE	HSBC	Wed, Jun 21, 2023	39.19	39.50	39.17	39.42
3038	NYSE	HSBC	Tue, Jun 20, 2023	39.39	39.42	39.14	39.37
3037	NYSE	HSBC	Fri, Jun 16, 2023	39.18	39.33	39.06	39.18
3036	NYSE	HSBC	Thu, Jun 15, 2023	38.84	39.08	38.78	39.05
3035	NYSE	HSBC	Wed, Jun 14, 2023	38.89	39.14	38.55	38.65
3034	NYSE	HSBC	Tue, Jun 13, 2023	38.36	38.68	38.34	38.46
3033	NYSE	HSBC	Mon, Jun 12, 2023	38.19	38.24	37.91	38.09
3032	NYSE	HSBC	Fri, Jun 9, 2023	38.23	38.47	38.19	38.45
3031	NYSE	HSBC	Thu, Jun 8, 2023	38.45	38.51	38.21	38.45
3030	NYSE	HSBC	Wed, Jun 7, 2023	38.59	38.59	38.30	38.38
3029	NYSE	HSBC	Tue, Jun 6, 2023	37.75	38.20	37.70	38.20
3028	NYSE	HSBC	Mon, Jun 5, 2023	37.92	37.93	37.57	37.82
3027	NYSE	HSBC	Fri, Jun 2, 2023	37.81	37.88	37.71	37.82
3026	NYSE	HSBC	Thu, Jun 1, 2023	36.99	37.51	36.99	37.42
3025	NYSE	HSBC	Wed, May 31, 2023	36.96	36.98	36.64	36.82
3024	NYSE	HSBC	Tue, May 30, 2023	37.61	37.66	37.20	37.42
3023	NYSE	HSBC	Fri, May 26, 2023	37.76	37.95	37.69	37.82
3022	NYSE	HSBC	Thu, May 25, 2023	37.67	37.72	37.32	37.58
3021	NYSE	HSBC	Wed, May 24, 2023	37.34	37.41	37.09	37.20
3020	NYSE	HSBC	Tue, May 23, 2023	38.32	38.54	38.15	38.16
3019	NYSE	HSBC	Mon, May 22, 2023	38.49	38.60	38.38	38.53
3018	NYSE	HSBC	Fri, May 19, 2023	38.38	38.50	38.08	38.32
3017	NYSE	HSBC	Thu, May 18, 2023	38.40	38.40	37.98	38.25
3016	NYSE	HSBC	Wed, May 17, 2023	37.86	38.14	37.71	37.97
3015	NYSE	HSBC	Tue, May 16, 2023	38.16	38.28	37.79	37.84
3014	NYSE	HSBC	Mon, May 15, 2023	38.24	38.59	38.16	38.44
3013	NYSE	HSBC	Fri, May 12, 2023	37.72	37.81	37.38	37.50
3012	NYSE	HSBC	Thu, May 11, 2023	37.09	37.52	36.97	37.45
3011	NYSE	HSBC	Wed, May 10, 2023	38.39	38.39	37.83	37.61
3010	NYSE	HSBC	Tue, May 9, 2023	37.76	38.07	37.72	37.98
3009	NYSE	HSBC	Mon, May 8, 2023	38.19	38.44	38.15	38.19
3008	NYSE	HSBC	Fri, May 5, 2023	37.66	38.34	37.59	38.20
3007	NYSE	HSBC	Thu, May 4, 2023	37.42	37.55	36.72	37.04
3006	NYSE	HSBC	Wed, May 3, 2023	37.41	37.57	37.02	37.06
3005	NYSE	HSBC	Tue, May 2, 2023	37.74	37.84	36.83	37.07
3004	NYSE	HSBC	Mon, May 1, 2023	36.24	36.33	35.81	35.83
3003	NYSE	HSBC	Fri, Apr 28, 2023	35.68	36.14	35.65	36.05
3002	NYSE	HSBC	Thu, Apr 27, 2023	35.95	36.26	35.90	36.23
3001	NYSE	HSBC	Wed, Apr 26, 2023	35.52	35.87	35.43	35.55
3000	NYSE	HSBC	Tue, Apr 25, 2023	35.27	35.33	34.89	34.93
2999	NYSE	HSBC	Mon, Apr 24, 2023	35.78	35.96	35.70	35.85
2998	NYSE	HSBC	Fri, Apr 21, 2023	35.48	35.73	35.30	35.69
2997	NYSE	HSBC	Thu, Apr 20, 2023	35.72	35.99	35.72	35.93
2996	NYSE	HSBC	Wed, Apr 19, 2023	35.69	35.93	35.65	35.87
2995	NYSE	HSBC	Tue, Apr 18, 2023	35.91	35.98	35.70	35.80
2994	NYSE	HSBC	Mon, Apr 17, 2023	35.78	36.09	35.60	36.08
2993	NYSE	HSBC	Fri, Apr 14, 2023	36.53	36.69	36.26	36.34
2992	NYSE	HSBC	Thu, Apr 13, 2023	35.50	35.72	35.37	35.67
2991	NYSE	HSBC	Wed, Apr 12, 2023	35.25	35.32	35.02	35.09
2990	NYSE	HSBC	Tue, Apr 11, 2023	34.95	35.11	34.92	34.99
2989	NYSE	HSBC	Mon, Apr 10, 2023	35.23	35.36	35.01	35.13
2988	NYSE	HSBC	Thu, Apr 6, 2023	34.83	35.30	34.82	35.18
2987	NYSE	HSBC	Wed, Apr 5, 2023	34.56	34.75	34.41	34.69
2986	NYSE	HSBC	Tue, Apr 4, 2023	34.94	34.97	34.40	34.65
2985	NYSE	HSBC	Mon, Apr 3, 2023	34.70	34.91	34.56	34.72
2984	NYSE	HSBC	Fri, Mar 31, 2023	34.13	34.22	33.99	34.13
2983	NYSE	HSBC	Thu, Mar 30, 2023	34.56	34.56	34.24	34.29
2982	NYSE	HSBC	Wed, Mar 29, 2023	34.20	34.35	34.07	34.22
2981	NYSE	HSBC	Tue, Mar 28, 2023	33.32	33.62	33.25	33.46
2980	NYSE	HSBC	Mon, Mar 27, 2023	33.41	33.65	33.30	33.64
2979	NYSE	HSBC	Fri, Mar 24, 2023	32.63	33.08	32.41	33.08
2978	NYSE	HSBC	Thu, Mar 23, 2023	34.06	34.22	33.23	33.48
2977	NYSE	HSBC	Wed, Mar 22, 2023	34.95	34.95	34.30	34.30
2976	NYSE	HSBC	Tue, Mar 21, 2023	33.99	34.30	33.86	33.93
2975	NYSE	HSBC	Mon, Mar 20, 2023	32.93	33.47	32.90	33.25
2974	NYSE	HSBC	Fri, Mar 17, 2023	33.10	33.39	32.84	33.08
2973	NYSE	HSBC	Thu, Mar 16, 2023	33.29	34.49	33.29	34.49
2972	NYSE	HSBC	Wed, Mar 15, 2023	32.93	33.87	32.91	33.79
2971	NYSE	HSBC	Tue, Mar 14, 2023	35.19	35.39	34.89	35.13
2970	NYSE	HSBC	Mon, Mar 13, 2023	34.20	35.02	34.19	34.60
2969	NYSE	HSBC	Fri, Mar 10, 2023	35.54	35.86	35.14	35.31
2968	NYSE	HSBC	Thu, Mar 9, 2023	37.09	37.26	36.63	36.72
2967	NYSE	HSBC	Wed, Mar 8, 2023	37.40	37.67	37.19	37.34
2966	NYSE	HSBC	Tue, Mar 7, 2023	37.48	37.49	36.87	37.01
2965	NYSE	HSBC	Mon, Mar 6, 2023	36.88	37.28	36.85	37.20
2964	NYSE	HSBC	Fri, Mar 3, 2023	36.91	37.25	36.88	37.24
2963	NYSE	HSBC	Thu, Mar 2, 2023	36.89	37.03	36.62	36.97
2962	NYSE	HSBC	Wed, Mar 1, 2023	38.38	38.53	38.24	37.20
2961	NYSE	HSBC	Tue, Feb 28, 2023	38.58	38.59	38.29	38.31
2960	NYSE	HSBC	Mon, Feb 27, 2023	38.07	38.20	37.94	37.98
2959	NYSE	HSBC	Fri, Feb 24, 2023	37.85	38.09	37.83	38.02
2958	NYSE	HSBC	Thu, Feb 23, 2023	38.00	38.13	37.78	37.98
2957	NYSE	HSBC	Wed, Feb 22, 2023	38.46	38.59	38.25	38.27
2956	NYSE	HSBC	Tue, Feb 21, 2023	39.21	39.63	39.00	39.04
2955	NYSE	HSBC	Fri, Feb 17, 2023	37.09	37.40	37.02	37.34
2954	NYSE	HSBC	Thu, Feb 16, 2023	36.87	37.28	36.87	37.10
2953	NYSE	HSBC	Wed, Feb 15, 2023	36.66	36.89	36.62	36.88
2952	NYSE	HSBC	Tue, Feb 14, 2023	36.83	37.29	36.81	37.22
2951	NYSE	HSBC	Mon, Feb 13, 2023	37.06	37.30	37.05	37.27
2950	NYSE	HSBC	Fri, Feb 10, 2023	36.95	36.97	36.75	36.85
2949	NYSE	HSBC	Thu, Feb 9, 2023	37.68	37.72	37.21	37.23
2948	NYSE	HSBC	Wed, Feb 8, 2023	36.90	36.99	36.81	36.85
2947	NYSE	HSBC	Tue, Feb 7, 2023	36.17	36.59	36.15	36.48
2946	NYSE	HSBC	Mon, Feb 6, 2023	35.76	35.92	35.64	35.92
2945	NYSE	HSBC	Fri, Feb 3, 2023	36.09	36.31	35.95	35.99
2944	NYSE	HSBC	Thu, Feb 2, 2023	36.53	36.53	36.07	36.23
2943	NYSE	HSBC	Wed, Feb 1, 2023	36.72	37.15	36.65	36.94
2942	NYSE	HSBC	Tue, Jan 31, 2023	36.77	36.95	36.63	36.94
2941	NYSE	HSBC	Mon, Jan 30, 2023	37.13	37.32	37.06	37.06
2940	NYSE	HSBC	Fri, Jan 27, 2023	37.22	37.36	37.04	37.15
2939	NYSE	HSBC	Thu, Jan 26, 2023	37.19	37.50	37.05	37.48
2938	NYSE	HSBC	Wed, Jan 25, 2023	36.75	37.14	36.74	37.08
2937	NYSE	HSBC	Tue, Jan 24, 2023	36.52	36.79	36.41	36.69
2936	NYSE	HSBC	Mon, Jan 23, 2023	36.61	36.82	36.59	36.82
2935	NYSE	HSBC	Fri, Jan 20, 2023	36.47	36.85	36.41	36.84
2934	NYSE	HSBC	Thu, Jan 19, 2023	35.88	36.43	35.88	36.39
2933	NYSE	HSBC	Wed, Jan 18, 2023	36.55	36.65	36.18	36.18
2932	NYSE	HSBC	Tue, Jan 17, 2023	36.50	36.55	36.10	36.30
2931	NYSE	HSBC	Fri, Jan 13, 2023	35.71	36.20	35.67	36.15
2930	NYSE	HSBC	Thu, Jan 12, 2023	35.54	35.61	35.21	35.42
2929	NYSE	HSBC	Wed, Jan 11, 2023	34.58	34.68	34.53	34.60
2928	NYSE	HSBC	Tue, Jan 10, 2023	34.34	34.41	34.17	34.39
2927	NYSE	HSBC	Mon, Jan 9, 2023	34.24	34.39	34.16	34.16
2926	NYSE	HSBC	Fri, Jan 6, 2023	33.78	34.34	33.67	34.31
2925	NYSE	HSBC	Thu, Jan 5, 2023	33.41	33.91	33.36	33.76
2924	NYSE	HSBC	Wed, Jan 4, 2023	32.62	32.77	32.48	32.68
2923	NYSE	HSBC	Tue, Jan 3, 2023	31.69	31.89	31.51	31.63
2922	NYSE	HSBC	Fri, Dec 30, 2022	31.06	31.27	31.05	31.16
2921	NYSE	HSBC	Thu, Dec 29, 2022	31.20	31.29	31.17	31.21
2920	NYSE	HSBC	Wed, Dec 28, 2022	31.45	31.50	31.02	31.03
2919	NYSE	HSBC	Tue, Dec 27, 2022	30.98	31.13	30.93	31.07
2918	NYSE	HSBC	Fri, Dec 23, 2022	30.75	30.94	30.64	30.94
2917	NYSE	HSBC	Thu, Dec 22, 2022	30.89	30.94	30.50	30.78
2916	NYSE	HSBC	Wed, Dec 21, 2022	30.78	30.92	30.75	30.85
2915	NYSE	HSBC	Tue, Dec 20, 2022	30.33	30.61	30.31	30.46
2914	NYSE	HSBC	Mon, Dec 19, 2022	30.00	30.24	29.80	29.96
2913	NYSE	HSBC	Fri, Dec 16, 2022	29.79	29.97	29.63	29.88
2912	NYSE	HSBC	Thu, Dec 15, 2022	30.18	30.22	29.87	29.97
2911	NYSE	HSBC	Wed, Dec 14, 2022	30.92	30.93	30.52	30.62
2910	NYSE	HSBC	Tue, Dec 13, 2022	31.19	31.27	30.69	30.85
2909	NYSE	HSBC	Mon, Dec 12, 2022	30.37	30.52	30.25	30.46
2908	NYSE	HSBC	Fri, Dec 9, 2022	30.47	30.59	30.36	30.36
2907	NYSE	HSBC	Thu, Dec 8, 2022	30.27	30.41	30.15	30.23
2906	NYSE	HSBC	Wed, Dec 7, 2022	30.26	30.43	30.06	30.07
2905	NYSE	HSBC	Tue, Dec 6, 2022	30.57	30.73	30.27	30.37
2904	NYSE	HSBC	Mon, Dec 5, 2022	30.77	30.84	30.34	30.40
2903	NYSE	HSBC	Fri, Dec 2, 2022	30.32	30.66	30.32	30.58
2902	NYSE	HSBC	Thu, Dec 1, 2022	30.85	30.88	30.49	30.55
2901	NYSE	HSBC	Wed, Nov 30, 2022	30.69	30.89	30.28	30.86
2900	NYSE	HSBC	Tue, Nov 29, 2022	30.55	30.87	30.44	30.48
2899	NYSE	HSBC	Mon, Nov 28, 2022	29.43	29.57	29.27	29.28
2898	NYSE	HSBC	Fri, Nov 25, 2022	29.64	29.80	29.58	29.72
2897	NYSE	HSBC	Wed, Nov 23, 2022	29.33	29.56	29.31	29.47
2896	NYSE	HSBC	Tue, Nov 22, 2022	28.85	29.14	28.81	28.95
2895	NYSE	HSBC	Mon, Nov 21, 2022	28.72	28.77	28.51	28.75
2894	NYSE	HSBC	Fri, Nov 18, 2022	28.67	28.69	28.44	28.55
2893	NYSE	HSBC	Thu, Nov 17, 2022	28.12	28.59	28.11	28.58
2892	NYSE	HSBC	Wed, Nov 16, 2022	28.41	28.46	28.23	28.27
2891	NYSE	HSBC	Tue, Nov 15, 2022	28.88	28.88	28.10	28.25
2890	NYSE	HSBC	Mon, Nov 14, 2022	28.36	28.48	28.14	28.19
2889	NYSE	HSBC	Fri, Nov 11, 2022	27.94	28.13	27.77	28.05
2888	NYSE	HSBC	Thu, Nov 10, 2022	27.65	27.86	27.48	27.85
2887	NYSE	HSBC	Wed, Nov 9, 2022	27.36	27.46	27.12	27.14
2886	NYSE	HSBC	Tue, Nov 8, 2022	27.70	27.92	27.60	27.73
2885	NYSE	HSBC	Mon, Nov 7, 2022	27.52	27.76	27.50	27.58
2884	NYSE	HSBC	Fri, Nov 4, 2022	27.66	28.24	27.47	28.16
2883	NYSE	HSBC	Thu, Nov 3, 2022	25.62	26.00	25.62	25.89
2882	NYSE	HSBC	Wed, Nov 2, 2022	26.28	26.63	26.08	26.10
2881	NYSE	HSBC	Tue, Nov 1, 2022	26.66	26.69	26.33	26.44
2880	NYSE	HSBC	Mon, Oct 31, 2022	25.65	26.22	25.64	25.91
2879	NYSE	HSBC	Fri, Oct 28, 2022	25.75	25.97	25.61	25.93
2878	NYSE	HSBC	Thu, Oct 27, 2022	26.19	26.44	25.98	26.04
2877	NYSE	HSBC	Wed, Oct 26, 2022	25.76	26.10	25.73	25.91
2876	NYSE	HSBC	Tue, Oct 25, 2022	25.73	25.90	25.49	25.69
2875	NYSE	HSBC	Mon, Oct 24, 2022	26.72	27.09	26.71	26.94
2874	NYSE	HSBC	Fri, Oct 21, 2022	26.47	27.24	26.40	27.22
2873	NYSE	HSBC	Thu, Oct 20, 2022	26.85	27.17	26.55	26.62
2872	NYSE	HSBC	Wed, Oct 19, 2022	26.91	26.96	26.50	26.64
2871	NYSE	HSBC	Tue, Oct 18, 2022	26.92	26.96	26.46	26.70
2870	NYSE	HSBC	Mon, Oct 17, 2022	27.10	27.30	26.80	26.82
2869	NYSE	HSBC	Fri, Oct 14, 2022	26.19	26.46	25.80	25.82
2868	NYSE	HSBC	Thu, Oct 13, 2022	25.60	26.50	25.43	26.32
2867	NYSE	HSBC	Wed, Oct 12, 2022	24.86	25.22	24.77	25.01
2866	NYSE	HSBC	Tue, Oct 11, 2022	25.49	25.68	25.00	25.10
2865	NYSE	HSBC	Mon, Oct 10, 2022	26.06	26.11	25.68	25.74
2864	NYSE	HSBC	Fri, Oct 7, 2022	26.31	26.36	26.05	26.15
2863	NYSE	HSBC	Thu, Oct 6, 2022	26.66	26.77	26.35	26.39
2862	NYSE	HSBC	Wed, Oct 5, 2022	26.82	27.12	26.63	27.01
2861	NYSE	HSBC	Tue, Oct 4, 2022	27.45	27.85	27.37	27.74
2860	NYSE	HSBC	Mon, Oct 3, 2022	26.17	26.46	25.92	26.29
2859	NYSE	HSBC	Fri, Sep 30, 2022	26.13	26.48	26.04	26.07
2858	NYSE	HSBC	Thu, Sep 29, 2022	25.85	26.17	25.63	26.03
2857	NYSE	HSBC	Wed, Sep 28, 2022	25.81	26.71	25.77	26.58
2856	NYSE	HSBC	Tue, Sep 27, 2022	27.04	27.16	26.56	26.68
2855	NYSE	HSBC	Mon, Sep 26, 2022	27.16	27.48	26.81	27.04
2854	NYSE	HSBC	Fri, Sep 23, 2022	28.43	28.46	27.91	28.16
2853	NYSE	HSBC	Thu, Sep 22, 2022	29.52	29.57	29.10	29.22
2852	NYSE	HSBC	Wed, Sep 21, 2022	30.10	30.12	29.46	29.46
2851	NYSE	HSBC	Tue, Sep 20, 2022	30.59	30.68	30.22	30.39
2850	NYSE	HSBC	Mon, Sep 19, 2022	30.22	30.58	30.12	30.54
2849	NYSE	HSBC	Fri, Sep 16, 2022	30.34	30.52	30.26	30.46
2848	NYSE	HSBC	Thu, Sep 15, 2022	30.41	30.87	30.40	30.67
2847	NYSE	HSBC	Wed, Sep 14, 2022	30.24	30.44	30.11	30.33
2846	NYSE	HSBC	Tue, Sep 13, 2022	30.70	30.99	30.44	30.48
2845	NYSE	HSBC	Mon, Sep 12, 2022	31.42	31.75	31.38	31.47
2844	NYSE	HSBC	Fri, Sep 9, 2022	30.74	30.96	30.56	30.90
2843	NYSE	HSBC	Thu, Sep 8, 2022	30.16	30.61	30.08	30.57
2842	NYSE	HSBC	Wed, Sep 7, 2022	29.91	30.44	29.85	30.38
2841	NYSE	HSBC	Tue, Sep 6, 2022	31.14	31.17	30.59	30.76
2840	NYSE	HSBC	Fri, Sep 2, 2022	30.87	31.22	30.52	30.59
2839	NYSE	HSBC	Thu, Sep 1, 2022	30.40	30.46	30.06	30.38
2838	NYSE	HSBC	Wed, Aug 31, 2022	30.88	31.15	30.80	30.83
2837	NYSE	HSBC	Tue, Aug 30, 2022	31.38	31.41	30.87	30.92
2836	NYSE	HSBC	Mon, Aug 29, 2022	30.87	31.27	30.75	31.14
2835	NYSE	HSBC	Fri, Aug 26, 2022	31.45	31.52	30.85	30.86
2834	NYSE	HSBC	Thu, Aug 25, 2022	30.90	31.19	30.83	31.17
2833	NYSE	HSBC	Wed, Aug 24, 2022	30.73	31.02	30.60	30.85
2832	NYSE	HSBC	Tue, Aug 23, 2022	31.39	31.61	31.35	31.41
2831	NYSE	HSBC	Mon, Aug 22, 2022	31.78	31.90	31.67	31.72
2830	NYSE	HSBC	Fri, Aug 19, 2022	31.88	31.95	31.63	31.81
2829	NYSE	HSBC	Thu, Aug 18, 2022	32.59	32.59	32.32	32.41
2828	NYSE	HSBC	Wed, Aug 17, 2022	32.82	33.07	32.74	32.59
2827	NYSE	HSBC	Tue, Aug 16, 2022	33.22	33.44	33.19	33.40
2826	NYSE	HSBC	Mon, Aug 15, 2022	33.11	33.22	32.89	33.15
2825	NYSE	HSBC	Fri, Aug 12, 2022	33.46	33.63	33.31	33.61
2824	NYSE	HSBC	Thu, Aug 11, 2022	33.50	33.65	33.39	33.50
2823	NYSE	HSBC	Wed, Aug 10, 2022	33.24	33.47	33.19	33.29
2822	NYSE	HSBC	Tue, Aug 9, 2022	33.44	33.68	33.32	33.45
2821	NYSE	HSBC	Mon, Aug 8, 2022	33.16	33.23	32.92	32.94
2820	NYSE	HSBC	Fri, Aug 5, 2022	32.45	32.83	32.42	32.81
2819	NYSE	HSBC	Thu, Aug 4, 2022	32.76	32.87	32.66	32.71
2818	NYSE	HSBC	Wed, Aug 3, 2022	32.84	33.05	32.66	32.85
2817	NYSE	HSBC	Tue, Aug 2, 2022	32.85	32.89	32.42	32.45
2816	NYSE	HSBC	Mon, Aug 1, 2022	33.56	33.79	33.11	33.44
2815	NYSE	HSBC	Fri, Jul 29, 2022	31.00	31.44	30.93	31.40
2814	NYSE	HSBC	Thu, Jul 28, 2022	31.42	31.45	31.09	31.39
2813	NYSE	HSBC	Wed, Jul 27, 2022	31.62	32.01	31.54	31.95
2812	NYSE	HSBC	Tue, Jul 26, 2022	31.55	31.68	31.32	31.40
2811	NYSE	HSBC	Mon, Jul 25, 2022	31.77	31.93	31.61	31.83
2810	NYSE	HSBC	Fri, Jul 22, 2022	30.99	31.22	30.78	30.92
2809	NYSE	HSBC	Thu, Jul 21, 2022	30.69	31.35	30.63	31.33
2808	NYSE	HSBC	Wed, Jul 20, 2022	31.10	31.18	30.74	30.94
2807	NYSE	HSBC	Tue, Jul 19, 2022	31.37	31.61	31.28	31.57
2806	NYSE	HSBC	Mon, Jul 18, 2022	31.14	31.36	30.92	31.01
2805	NYSE	HSBC	Fri, Jul 15, 2022	30.31	30.72	30.08	30.65
2804	NYSE	HSBC	Thu, Jul 14, 2022	30.42	30.43	30.12	30.36
2803	NYSE	HSBC	Wed, Jul 13, 2022	31.34	31.49	30.96	31.37
2802	NYSE	HSBC	Tue, Jul 12, 2022	31.00	31.62	30.95	31.35
2801	NYSE	HSBC	Mon, Jul 11, 2022	31.49	31.64	31.32	31.40
2800	NYSE	HSBC	Fri, Jul 8, 2022	31.59	31.76	31.40	31.58
2799	NYSE	HSBC	Thu, Jul 7, 2022	31.89	32.24	31.89	32.06
2798	NYSE	HSBC	Wed, Jul 6, 2022	30.96	31.26	30.74	31.15
2797	NYSE	HSBC	Tue, Jul 5, 2022	31.42	31.63	31.08	31.61
2796	NYSE	HSBC	Fri, Jul 1, 2022	32.20	32.72	31.96	32.68
2795	NYSE	HSBC	Thu, Jun 30, 2022	32.48	32.69	32.10	32.67
2794	NYSE	HSBC	Wed, Jun 29, 2022	33.68	33.68	33.31	33.39
2793	NYSE	HSBC	Tue, Jun 28, 2022	33.35	33.57	32.96	33.00
2792	NYSE	HSBC	Mon, Jun 27, 2022	33.05	33.23	32.87	32.92
2791	NYSE	HSBC	Fri, Jun 24, 2022	32.69	33.05	32.66	33.03
2790	NYSE	HSBC	Thu, Jun 23, 2022	32.69	32.71	31.97	32.34
2789	NYSE	HSBC	Wed, Jun 22, 2022	32.50	32.93	32.47	32.65
2788	NYSE	HSBC	Tue, Jun 21, 2022	33.29	33.30	32.91	33.13
2787	NYSE	HSBC	Fri, Jun 17, 2022	31.40	31.56	30.77	30.97
2786	NYSE	HSBC	Thu, Jun 16, 2022	31.48	31.77	31.23	31.63
2785	NYSE	HSBC	Wed, Jun 15, 2022	32.25	32.36	31.69	32.16
2784	NYSE	HSBC	Tue, Jun 14, 2022	31.30	31.41	30.90	31.14
2783	NYSE	HSBC	Mon, Jun 13, 2022	30.63	30.90	30.40	30.67
2782	NYSE	HSBC	Fri, Jun 10, 2022	31.13	31.17	30.68	30.81
2781	NYSE	HSBC	Thu, Jun 9, 2022	32.24	32.28	31.77	31.78
2780	NYSE	HSBC	Wed, Jun 8, 2022	32.75	32.82	32.38	32.50
2779	NYSE	HSBC	Tue, Jun 7, 2022	33.17	33.49	33.13	33.46
2778	NYSE	HSBC	Mon, Jun 6, 2022	33.69	33.81	33.28	33.38
2777	NYSE	HSBC	Fri, Jun 3, 2022	33.13	33.24	32.93	32.97
2776	NYSE	HSBC	Thu, Jun 2, 2022	33.14	33.37	32.95	33.37
2775	NYSE	HSBC	Wed, Jun 1, 2022	33.56	33.57	32.94	33.14
2774	NYSE	HSBC	Tue, May 31, 2022	33.38	33.71	33.36	33.46
2773	NYSE	HSBC	Fri, May 27, 2022	33.66	33.76	33.41	33.69
2772	NYSE	HSBC	Thu, May 26, 2022	32.90	33.16	32.90	33.01
2771	NYSE	HSBC	Wed, May 25, 2022	32.75	33.08	32.52	32.82
2770	NYSE	HSBC	Tue, May 24, 2022	32.57	32.84	32.31	32.72
2769	NYSE	HSBC	Mon, May 23, 2022	31.24	31.67	31.22	31.40
2768	NYSE	HSBC	Fri, May 20, 2022	31.12	31.12	30.28	30.75
2767	NYSE	HSBC	Thu, May 19, 2022	30.24	30.67	30.22	30.52
2766	NYSE	HSBC	Wed, May 18, 2022	30.74	31.04	30.50	30.57
2765	NYSE	HSBC	Tue, May 17, 2022	31.33	31.52	31.18	31.41
2764	NYSE	HSBC	Mon, May 16, 2022	30.58	30.98	30.41	30.78
2763	NYSE	HSBC	Fri, May 13, 2022	30.33	30.78	30.26	30.71
2762	NYSE	HSBC	Thu, May 12, 2022	29.68	29.90	29.17	29.55
2761	NYSE	HSBC	Wed, May 11, 2022	30.78	31.16	30.25	30.28
2760	NYSE	HSBC	Tue, May 10, 2022	30.96	31.01	30.25	30.75
2759	NYSE	HSBC	Mon, May 9, 2022	30.68	30.74	30.31	30.43
2758	NYSE	HSBC	Fri, May 6, 2022	31.17	31.32	30.90	31.25
2757	NYSE	HSBC	Thu, May 5, 2022	31.74	31.90	31.22	31.44
2756	NYSE	HSBC	Wed, May 4, 2022	32.43	33.01	32.16	32.95
2755	NYSE	HSBC	Tue, May 3, 2022	31.99	32.35	31.80	32.18
2754	NYSE	HSBC	Mon, May 2, 2022	31.01	31.13	30.50	30.89
2753	NYSE	HSBC	Fri, Apr 29, 2022	30.83	32.31	30.81	31.01
2752	NYSE	HSBC	Thu, Apr 28, 2022	30.72	31.12	30.42	31.00
2751	NYSE	HSBC	Wed, Apr 27, 2022	30.52	30.64	30.26	30.44
2750	NYSE	HSBC	Tue, Apr 26, 2022	30.64	30.71	29.84	29.84
2749	NYSE	HSBC	Mon, Apr 25, 2022	32.34	32.44	31.77	32.38
2748	NYSE	HSBC	Fri, Apr 22, 2022	33.88	33.91	33.42	33.44
2747	NYSE	HSBC	Thu, Apr 21, 2022	34.99	35.06	34.43	34.51
2746	NYSE	HSBC	Wed, Apr 20, 2022	35.08	35.24	34.86	34.97
2745	NYSE	HSBC	Tue, Apr 19, 2022	34.11	34.38	34.09	34.36
2744	NYSE	HSBC	Mon, Apr 18, 2022	33.85	34.12	33.80	33.89
2743	NYSE	HSBC	Thu, Apr 14, 2022	33.97	34.13	33.86	33.94
2742	NYSE	HSBC	Wed, Apr 13, 2022	33.84	33.97	33.69	33.96
2741	NYSE	HSBC	Tue, Apr 12, 2022	33.91	34.12	33.43	33.51
2740	NYSE	HSBC	Mon, Apr 11, 2022	34.75	34.93	34.54	34.62
2739	NYSE	HSBC	Fri, Apr 8, 2022	34.24	34.62	34.23	34.53
2738	NYSE	HSBC	Thu, Apr 7, 2022	34.31	34.45	33.95	34.37
2737	NYSE	HSBC	Wed, Apr 6, 2022	33.98	34.42	33.87	34.22
2736	NYSE	HSBC	Tue, Apr 5, 2022	34.44	34.68	34.27	34.35
2735	NYSE	HSBC	Mon, Apr 4, 2022	34.33	34.68	34.22	34.49
2734	NYSE	HSBC	Fri, Apr 1, 2022	34.55	34.65	34.34	34.64
2733	NYSE	HSBC	Thu, Mar 31, 2022	34.62	34.69	34.21	34.22
2732	NYSE	HSBC	Wed, Mar 30, 2022	34.73	34.79	34.41	34.48
2731	NYSE	HSBC	Tue, Mar 29, 2022	34.70	34.73	34.23	34.44
2730	NYSE	HSBC	Mon, Mar 28, 2022	34.24	34.25	33.80	34.00
2729	NYSE	HSBC	Fri, Mar 25, 2022	34.16	34.38	34.07	34.21
2728	NYSE	HSBC	Thu, Mar 24, 2022	34.03	34.23	33.87	34.09
2727	NYSE	HSBC	Wed, Mar 23, 2022	33.65	33.89	33.51	33.53
2726	NYSE	HSBC	Tue, Mar 22, 2022	34.50	34.51	34.06	34.11
2725	NYSE	HSBC	Mon, Mar 21, 2022	33.11	33.21	32.94	33.00
2724	NYSE	HSBC	Fri, Mar 18, 2022	32.77	33.26	32.66	33.20
2723	NYSE	HSBC	Thu, Mar 17, 2022	32.73	33.27	32.56	33.21
2722	NYSE	HSBC	Wed, Mar 16, 2022	32.14	32.69	32.05	32.68
2721	NYSE	HSBC	Tue, Mar 15, 2022	31.56	31.62	31.25	31.55
2720	NYSE	HSBC	Mon, Mar 14, 2022	31.68	32.30	31.63	31.83
2719	NYSE	HSBC	Fri, Mar 11, 2022	31.47	31.62	31.11	31.12
2718	NYSE	HSBC	Thu, Mar 10, 2022	31.34	31.47	30.94	31.27
2717	NYSE	HSBC	Wed, Mar 9, 2022	32.26	32.45	31.97	31.28
2716	NYSE	HSBC	Tue, Mar 8, 2022	31.58	32.02	30.90	31.37
2715	NYSE	HSBC	Mon, Mar 7, 2022	31.32	31.43	30.45	30.59
2714	NYSE	HSBC	Fri, Mar 4, 2022	31.54	31.62	30.88	31.23
2713	NYSE	HSBC	Thu, Mar 3, 2022	33.74	33.87	33.08	33.25
2712	NYSE	HSBC	Wed, Mar 2, 2022	33.71	34.23	33.61	34.05
2711	NYSE	HSBC	Tue, Mar 1, 2022	33.81	33.95	32.83	33.16
2710	NYSE	HSBC	Mon, Feb 28, 2022	33.87	34.61	33.87	34.54
2709	NYSE	HSBC	Fri, Feb 25, 2022	35.71	36.31	35.65	36.27
2708	NYSE	HSBC	Thu, Feb 24, 2022	34.51	34.91	33.87	34.89
2707	NYSE	HSBC	Wed, Feb 23, 2022	37.33	37.54	36.83	36.95
2706	NYSE	HSBC	Tue, Feb 22, 2022	37.01	37.36	36.84	37.09
2705	NYSE	HSBC	Fri, Feb 18, 2022	36.84	37.05	36.73	36.81
2704	NYSE	HSBC	Thu, Feb 17, 2022	36.58	36.75	36.33	36.50
2703	NYSE	HSBC	Wed, Feb 16, 2022	36.91	37.34	36.90	37.16
2702	NYSE	HSBC	Tue, Feb 15, 2022	37.49	37.63	37.30	37.42
2701	NYSE	HSBC	Mon, Feb 14, 2022	37.85	37.90	37.29	37.53
2700	NYSE	HSBC	Fri, Feb 11, 2022	38.09	38.61	37.72	37.81
2699	NYSE	HSBC	Thu, Feb 10, 2022	37.87	38.24	37.77	37.86
2698	NYSE	HSBC	Wed, Feb 9, 2022	37.97	38.08	37.78	37.80
2697	NYSE	HSBC	Tue, Feb 8, 2022	38.17	38.31	38.03	38.25
2696	NYSE	HSBC	Mon, Feb 7, 2022	37.42	37.72	37.27	37.55
2695	NYSE	HSBC	Fri, Feb 4, 2022	36.74	37.20	36.68	37.10
2694	NYSE	HSBC	Thu, Feb 3, 2022	37.38	37.49	36.87	36.94
2693	NYSE	HSBC	Wed, Feb 2, 2022	37.02	37.30	36.93	37.23
2692	NYSE	HSBC	Tue, Feb 1, 2022	36.43	36.93	36.41	36.88
2691	NYSE	HSBC	Mon, Jan 31, 2022	35.68	35.69	35.30	35.57
2690	NYSE	HSBC	Fri, Jan 28, 2022	35.50	35.52	35.04	35.45
2689	NYSE	HSBC	Thu, Jan 27, 2022	36.39	36.60	35.56	35.75
2688	NYSE	HSBC	Wed, Jan 26, 2022	35.40	35.45	34.80	35.06
2687	NYSE	HSBC	Tue, Jan 25, 2022	34.13	34.68	33.75	34.50
2686	NYSE	HSBC	Mon, Jan 24, 2022	33.44	33.54	32.81	33.53
2685	NYSE	HSBC	Fri, Jan 21, 2022	34.14	34.24	33.79	33.87
2684	NYSE	HSBC	Thu, Jan 20, 2022	34.49	34.82	34.27	34.31
2683	NYSE	HSBC	Wed, Jan 19, 2022	35.02	35.11	34.69	34.77
2682	NYSE	HSBC	Tue, Jan 18, 2022	35.02	35.16	34.91	35.03
2681	NYSE	HSBC	Fri, Jan 14, 2022	35.10	35.38	35.02	35.35
2680	NYSE	HSBC	Thu, Jan 13, 2022	34.88	35.27	34.84	35.00
2679	NYSE	HSBC	Wed, Jan 12, 2022	34.15	34.34	34.10	34.28
2678	NYSE	HSBC	Tue, Jan 11, 2022	33.52	33.76	33.43	33.73
2677	NYSE	HSBC	Mon, Jan 10, 2022	33.37	33.40	33.20	33.33
2676	NYSE	HSBC	Fri, Jan 7, 2022	32.55	32.84	32.52	32.74
2675	NYSE	HSBC	Thu, Jan 6, 2022	32.33	32.48	32.22	32.45
2674	NYSE	HSBC	Wed, Jan 5, 2022	31.69	31.90	31.53	31.55
2673	NYSE	HSBC	Tue, Jan 4, 2022	31.70	31.99	31.68	31.82
2672	NYSE	HSBC	Mon, Jan 3, 2022	30.38	30.60	30.33	30.45
2671	NYSE	HSBC	Fri, Dec 31, 2021	30.17	30.26	30.06	30.15
2670	NYSE	HSBC	Thu, Dec 30, 2021	30.28	30.41	30.14	30.17
2669	NYSE	HSBC	Wed, Dec 29, 2021	30.27	30.35	30.14	30.22
2668	NYSE	HSBC	Tue, Dec 28, 2021	29.89	30.32	29.89	30.15
2667	NYSE	HSBC	Mon, Dec 27, 2021	29.94	30.11	29.75	30.07
2666	NYSE	HSBC	Thu, Dec 23, 2021	29.89	30.10	29.85	29.87
2665	NYSE	HSBC	Wed, Dec 22, 2021	29.48	29.65	29.42	29.60
2664	NYSE	HSBC	Tue, Dec 21, 2021	29.35	29.49	29.34	29.36
2663	NYSE	HSBC	Mon, Dec 20, 2021	29.36	29.40	29.06	29.29
2662	NYSE	HSBC	Fri, Dec 17, 2021	29.65	29.66	29.27	29.30
2661	NYSE	HSBC	Thu, Dec 16, 2021	29.77	29.90	29.59	29.67
2660	NYSE	HSBC	Wed, Dec 15, 2021	28.96	28.96	28.53	28.78
2659	NYSE	HSBC	Tue, Dec 14, 2021	28.62	28.94	28.62	28.73
2658	NYSE	HSBC	Mon, Dec 13, 2021	28.74	28.76	28.38	28.41
2657	NYSE	HSBC	Fri, Dec 10, 2021	29.09	29.12	28.92	29.09
2656	NYSE	HSBC	Thu, Dec 9, 2021	28.99	29.13	28.87	29.08
2655	NYSE	HSBC	Wed, Dec 8, 2021	29.11	29.26	29.01	29.05
2654	NYSE	HSBC	Tue, Dec 7, 2021	29.17	29.39	29.13	29.31
2653	NYSE	HSBC	Mon, Dec 6, 2021	28.85	28.99	28.76	28.83
2652	NYSE	HSBC	Fri, Dec 3, 2021	28.67	28.76	28.24	28.42
2651	NYSE	HSBC	Thu, Dec 2, 2021	28.44	28.82	28.41	28.66
2650	NYSE	HSBC	Wed, Dec 1, 2021	28.37	28.54	27.84	27.85
2649	NYSE	HSBC	Tue, Nov 30, 2021	27.83	27.91	27.55	27.68
2648	NYSE	HSBC	Mon, Nov 29, 2021	28.06	28.13	27.62	27.84
2647	NYSE	HSBC	Fri, Nov 26, 2021	27.97	28.01	27.51	27.77
2646	NYSE	HSBC	Wed, Nov 24, 2021	29.47	29.66	29.46	29.61
2645	NYSE	HSBC	Tue, Nov 23, 2021	29.65	29.80	29.51	29.62
2644	NYSE	HSBC	Mon, Nov 22, 2021	29.09	29.32	29.06	29.10
2643	NYSE	HSBC	Fri, Nov 19, 2021	28.97	29.15	28.78	29.10
2642	NYSE	HSBC	Thu, Nov 18, 2021	29.58	29.65	29.44	29.54
2641	NYSE	HSBC	Wed, Nov 17, 2021	29.78	29.80	29.50	29.55
2640	NYSE	HSBC	Tue, Nov 16, 2021	29.51	29.66	29.42	29.49
2639	NYSE	HSBC	Mon, Nov 15, 2021	29.24	29.36	29.18	29.28
2638	NYSE	HSBC	Fri, Nov 12, 2021	28.93	29.07	28.90	29.00
2637	NYSE	HSBC	Thu, Nov 11, 2021	29.00	29.09	28.93	28.99
2636	NYSE	HSBC	Wed, Nov 10, 2021	29.10	29.22	28.87	28.90
2635	NYSE	HSBC	Tue, Nov 9, 2021	29.13	29.19	28.95	29.03
2634	NYSE	HSBC	Mon, Nov 8, 2021	29.46	29.62	29.24	29.25
2633	NYSE	HSBC	Fri, Nov 5, 2021	29.57	29.68	29.27	29.32
2632	NYSE	HSBC	Thu, Nov 4, 2021	29.50	29.52	29.02	29.25
2631	NYSE	HSBC	Wed, Nov 3, 2021	30.05	30.45	30.05	30.30
2630	NYSE	HSBC	Tue, Nov 2, 2021	29.97	30.24	29.84	30.20
2629	NYSE	HSBC	Mon, Nov 1, 2021	30.40	30.58	30.36	30.56
2628	NYSE	HSBC	Fri, Oct 29, 2021	30.34	30.40	29.98	30.07
2627	NYSE	HSBC	Thu, Oct 28, 2021	30.37	30.54	30.27	30.41
2626	NYSE	HSBC	Wed, Oct 27, 2021	30.52	30.77	30.34	30.42
2625	NYSE	HSBC	Tue, Oct 26, 2021	30.65	30.89	30.63	30.72
2624	NYSE	HSBC	Mon, Oct 25, 2021	30.29	30.54	30.22	30.50
2623	NYSE	HSBC	Fri, Oct 22, 2021	29.95	30.14	29.85	30.02
2622	NYSE	HSBC	Thu, Oct 21, 2021	30.00	30.10	29.88	30.00
2621	NYSE	HSBC	Wed, Oct 20, 2021	29.60	30.02	29.57	29.94
2620	NYSE	HSBC	Tue, Oct 19, 2021	29.84	29.89	29.75	29.86
2619	NYSE	HSBC	Mon, Oct 18, 2021	29.68	29.79	29.61	29.66
2618	NYSE	HSBC	Fri, Oct 15, 2021	29.86	30.06	29.58	29.97
2617	NYSE	HSBC	Thu, Oct 14, 2021	29.33	29.40	29.07	29.19
2616	NYSE	HSBC	Wed, Oct 13, 2021	28.99	29.13	28.73	29.02
2615	NYSE	HSBC	Tue, Oct 12, 2021	28.98	29.15	28.89	29.03
2614	NYSE	HSBC	Mon, Oct 11, 2021	29.16	29.38	28.79	28.80
2613	NYSE	HSBC	Fri, Oct 8, 2021	28.41	28.62	28.37	28.47
2612	NYSE	HSBC	Thu, Oct 7, 2021	28.36	28.46	28.15	28.18
2611	NYSE	HSBC	Wed, Oct 6, 2021	27.65	27.79	27.42	27.71
2610	NYSE	HSBC	Tue, Oct 5, 2021	26.56	26.96	26.44	26.88
2609	NYSE	HSBC	Mon, Oct 4, 2021	26.29	26.54	26.05	26.10
2608	NYSE	HSBC	Fri, Oct 1, 2021	26.21	26.52	26.10	26.38
2607	NYSE	HSBC	Thu, Sep 30, 2021	26.43	26.48	26.07	26.15
2606	NYSE	HSBC	Wed, Sep 29, 2021	26.41	26.48	26.13	26.34
2605	NYSE	HSBC	Tue, Sep 28, 2021	26.35	26.45	25.85	25.96
2604	NYSE	HSBC	Mon, Sep 27, 2021	26.26	26.59	26.24	26.50
2603	NYSE	HSBC	Fri, Sep 24, 2021	25.66	25.79	25.56	25.76
2602	NYSE	HSBC	Thu, Sep 23, 2021	25.61	25.96	25.60	25.84
2601	NYSE	HSBC	Wed, Sep 22, 2021	25.43	25.69	25.36	25.37
2600	NYSE	HSBC	Tue, Sep 21, 2021	24.87	24.89	24.40	24.53
2599	NYSE	HSBC	Mon, Sep 20, 2021	25.16	25.16	24.31	24.61
2598	NYSE	HSBC	Fri, Sep 17, 2021	26.16	26.20	25.72	25.75
2597	NYSE	HSBC	Thu, Sep 16, 2021	25.76	25.80	25.39	25.49
2596	NYSE	HSBC	Wed, Sep 15, 2021	25.74	25.91	25.68	25.75
2595	NYSE	HSBC	Tue, Sep 14, 2021	26.24	26.26	25.61	25.64
2594	NYSE	HSBC	Mon, Sep 13, 2021	26.24	26.43	26.17	26.33
2593	NYSE	HSBC	Fri, Sep 10, 2021	26.18	26.18	25.92	25.98
2592	NYSE	HSBC	Thu, Sep 9, 2021	25.96	26.23	25.88	25.99
2591	NYSE	HSBC	Wed, Sep 8, 2021	26.26	26.31	26.07	26.09
2590	NYSE	HSBC	Tue, Sep 7, 2021	26.32	26.57	26.24	26.25
2589	NYSE	HSBC	Fri, Sep 3, 2021	26.60	26.74	26.56	26.61
2588	NYSE	HSBC	Thu, Sep 2, 2021	26.52	26.81	26.49	26.62
2587	NYSE	HSBC	Wed, Sep 1, 2021	26.76	26.79	26.59	26.67
2586	NYSE	HSBC	Tue, Aug 31, 2021	26.43	26.74	26.39	26.44
2585	NYSE	HSBC	Mon, Aug 30, 2021	27.14	27.14	26.68	26.68
2584	NYSE	HSBC	Fri, Aug 27, 2021	26.96	27.19	26.93	27.15
2583	NYSE	HSBC	Thu, Aug 26, 2021	27.33	27.36	26.95	26.97
2582	NYSE	HSBC	Wed, Aug 25, 2021	27.23	27.50	27.08	27.39
2581	NYSE	HSBC	Tue, Aug 24, 2021	26.66	26.93	26.66	26.88
2580	NYSE	HSBC	Mon, Aug 23, 2021	27.03	27.24	27.01	27.17
2579	NYSE	HSBC	Fri, Aug 20, 2021	26.92	27.19	26.87	27.15
2578	NYSE	HSBC	Thu, Aug 19, 2021	27.08	27.22	26.85	26.96
2577	NYSE	HSBC	Wed, Aug 18, 2021	27.67	28.05	27.63	27.43
2576	NYSE	HSBC	Tue, Aug 17, 2021	27.85	27.98	27.67	27.89
2575	NYSE	HSBC	Mon, Aug 16, 2021	28.18	28.19	27.97	28.18
2574	NYSE	HSBC	Fri, Aug 13, 2021	28.60	28.65	28.41	28.44
2573	NYSE	HSBC	Thu, Aug 12, 2021	28.50	28.54	28.25	28.47
2572	NYSE	HSBC	Wed, Aug 11, 2021	28.55	28.67	28.48	28.63
2571	NYSE	HSBC	Tue, Aug 10, 2021	28.08	28.42	28.03	28.34
2570	NYSE	HSBC	Mon, Aug 9, 2021	28.37	28.53	28.28	28.39
2569	NYSE	HSBC	Fri, Aug 6, 2021	28.25	28.48	28.20	28.41
2568	NYSE	HSBC	Thu, Aug 5, 2021	27.87	28.12	27.81	28.11
2567	NYSE	HSBC	Wed, Aug 4, 2021	27.71	27.94	27.66	27.81
2566	NYSE	HSBC	Tue, Aug 3, 2021	27.68	27.90	27.33	27.86
2565	NYSE	HSBC	Mon, Aug 2, 2021	27.54	27.74	27.32	27.43
2564	NYSE	HSBC	Fri, Jul 30, 2021	27.67	27.93	27.51	27.57
2563	NYSE	HSBC	Thu, Jul 29, 2021	28.12	28.17	27.80	27.82
2562	NYSE	HSBC	Wed, Jul 28, 2021	27.34	27.78	27.34	27.71
2561	NYSE	HSBC	Tue, Jul 27, 2021	27.71	28.02	27.54	27.95
2560	NYSE	HSBC	Mon, Jul 26, 2021	27.63	27.97	27.63	27.81
2559	NYSE	HSBC	Fri, Jul 23, 2021	27.85	27.85	27.52	27.61
2558	NYSE	HSBC	Thu, Jul 22, 2021	27.84	27.86	27.47	27.52
2557	NYSE	HSBC	Wed, Jul 21, 2021	27.42	27.77	27.42	27.66
2556	NYSE	HSBC	Tue, Jul 20, 2021	26.51	27.13	26.46	27.04
2555	NYSE	HSBC	Mon, Jul 19, 2021	26.99	27.07	26.69	26.79
2554	NYSE	HSBC	Fri, Jul 16, 2021	28.04	28.08	27.63	27.70
2553	NYSE	HSBC	Thu, Jul 15, 2021	28.19	28.43	28.16	28.32
2552	NYSE	HSBC	Wed, Jul 14, 2021	28.77	28.89	28.38	28.55
2551	NYSE	HSBC	Tue, Jul 13, 2021	28.61	28.68	28.42	28.65
2550	NYSE	HSBC	Mon, Jul 12, 2021	28.29	28.75	28.16	28.63
2549	NYSE	HSBC	Fri, Jul 9, 2021	28.38	28.82	28.16	28.72
2548	NYSE	HSBC	Thu, Jul 8, 2021	28.19	28.33	28.00	28.17
2547	NYSE	HSBC	Wed, Jul 7, 2021	28.56	28.89	28.48	28.80
2546	NYSE	HSBC	Tue, Jul 6, 2021	29.06	29.06	28.54	28.71
2545	NYSE	HSBC	Fri, Jul 2, 2021	28.92	28.94	28.65	28.84
2544	NYSE	HSBC	Thu, Jul 1, 2021	29.10	29.19	29.01	29.18
2543	NYSE	HSBC	Wed, Jun 30, 2021	28.86	29.04	28.75	28.85
2542	NYSE	HSBC	Tue, Jun 29, 2021	29.24	29.35	28.95	28.97
2541	NYSE	HSBC	Mon, Jun 28, 2021	29.45	29.47	29.13	29.31
2540	NYSE	HSBC	Fri, Jun 25, 2021	29.76	29.87	29.65	29.78
2539	NYSE	HSBC	Thu, Jun 24, 2021	29.54	29.68	29.42	29.59
2538	NYSE	HSBC	Wed, Jun 23, 2021	29.57	29.68	29.34	29.41
2537	NYSE	HSBC	Tue, Jun 22, 2021	29.52	29.56	29.34	29.43
2536	NYSE	HSBC	Mon, Jun 21, 2021	29.56	29.78	29.51	29.74
2535	NYSE	HSBC	Fri, Jun 18, 2021	29.88	29.96	29.53	29.56
2534	NYSE	HSBC	Thu, Jun 17, 2021	31.09	31.14	30.45	30.58
2533	NYSE	HSBC	Wed, Jun 16, 2021	30.91	31.02	30.68	30.90
2532	NYSE	HSBC	Tue, Jun 15, 2021	30.58	31.00	30.56	30.83
2531	NYSE	HSBC	Mon, Jun 14, 2021	31.02	31.13	30.90	30.97
2530	NYSE	HSBC	Fri, Jun 11, 2021	30.65	30.86	30.55	30.85
2529	NYSE	HSBC	Thu, Jun 10, 2021	31.05	31.12	30.70	30.70
2528	NYSE	HSBC	Wed, Jun 9, 2021	31.07	31.10	30.83	30.86
2527	NYSE	HSBC	Tue, Jun 8, 2021	31.42	31.50	31.31	31.35
2526	NYSE	HSBC	Mon, Jun 7, 2021	31.61	31.62	31.46	31.53
2525	NYSE	HSBC	Fri, Jun 4, 2021	31.55	31.55	31.32	31.50
2524	NYSE	HSBC	Thu, Jun 3, 2021	31.80	31.88	31.49	31.54
2523	NYSE	HSBC	Wed, Jun 2, 2021	31.88	32.15	31.73	32.06
2522	NYSE	HSBC	Tue, Jun 1, 2021	31.69	31.86	31.61	31.65
2521	NYSE	HSBC	Fri, May 28, 2021	32.23	32.43	32.13	32.38
2520	NYSE	HSBC	Thu, May 27, 2021	31.78	32.03	31.75	31.96
2519	NYSE	HSBC	Wed, May 26, 2021	31.16	31.69	31.12	31.53
2518	NYSE	HSBC	Tue, May 25, 2021	31.86	31.99	31.46	31.51
2517	NYSE	HSBC	Mon, May 24, 2021	31.32	31.63	31.25	31.57
2516	NYSE	HSBC	Fri, May 21, 2021	31.53	31.56	31.32	31.43
2515	NYSE	HSBC	Thu, May 20, 2021	31.44	31.58	31.32	31.49
2514	NYSE	HSBC	Wed, May 19, 2021	31.22	31.54	30.97	31.51
2513	NYSE	HSBC	Tue, May 18, 2021	31.73	31.87	31.43	31.43
2512	NYSE	HSBC	Mon, May 17, 2021	31.21	31.53	31.07	31.40
2511	NYSE	HSBC	Fri, May 14, 2021	31.46	31.79	31.44	31.73
2510	NYSE	HSBC	Thu, May 13, 2021	30.78	31.22	30.73	31.16
2509	NYSE	HSBC	Wed, May 12, 2021	31.24	31.41	30.76	30.81
2508	NYSE	HSBC	Tue, May 11, 2021	31.04	31.41	30.89	31.18
2507	NYSE	HSBC	Mon, May 10, 2021	32.00	32.17	31.79	31.81
2506	NYSE	HSBC	Fri, May 7, 2021	31.19	31.63	31.13	31.60
2505	NYSE	HSBC	Thu, May 6, 2021	31.61	31.68	31.35	31.62
2504	NYSE	HSBC	Wed, May 5, 2021	31.45	31.60	31.10	31.51
2503	NYSE	HSBC	Tue, May 4, 2021	30.90	31.04	30.48	30.71
2502	NYSE	HSBC	Mon, May 3, 2021	30.63	30.78	30.43	30.65
2501	NYSE	HSBC	Fri, Apr 30, 2021	31.53	31.56	31.18	31.22
2500	NYSE	HSBC	Thu, Apr 29, 2021	31.86	31.90	31.58	31.72
2499	NYSE	HSBC	Wed, Apr 28, 2021	30.65	30.97	30.63	30.83
2498	NYSE	HSBC	Tue, Apr 27, 2021	30.33	30.73	30.29	30.72
2497	NYSE	HSBC	Mon, Apr 26, 2021	29.28	29.48	29.27	29.33
2496	NYSE	HSBC	Fri, Apr 23, 2021	28.65	29.15	28.58	29.03
2495	NYSE	HSBC	Thu, Apr 22, 2021	28.70	28.92	28.56	28.62
2494	NYSE	HSBC	Wed, Apr 21, 2021	28.79	29.23	28.74	29.19
2493	NYSE	HSBC	Tue, Apr 20, 2021	29.34	29.37	29.00	29.06
2492	NYSE	HSBC	Mon, Apr 19, 2021	29.89	30.01	29.75	29.77
2491	NYSE	HSBC	Fri, Apr 16, 2021	29.46	29.64	29.40	29.59
2490	NYSE	HSBC	Thu, Apr 15, 2021	29.32	29.35	28.99	29.27
2489	NYSE	HSBC	Wed, Apr 14, 2021	29.19	29.61	29.19	29.48
2488	NYSE	HSBC	Tue, Apr 13, 2021	29.25	29.35	29.10	29.25
2487	NYSE	HSBC	Mon, Apr 12, 2021	29.80	29.92	29.62	29.74
2486	NYSE	HSBC	Fri, Apr 9, 2021	30.12	30.20	29.83	29.90
2485	NYSE	HSBC	Thu, Apr 8, 2021	30.09	30.31	29.83	30.29
2484	NYSE	HSBC	Wed, Apr 7, 2021	29.73	29.87	29.58	29.74
2483	NYSE	HSBC	Tue, Apr 6, 2021	29.50	29.70	29.32	29.35
2482	NYSE	HSBC	Mon, Apr 5, 2021	29.52	29.64	29.38	29.47
2481	NYSE	HSBC	Thu, Apr 1, 2021	29.23	29.30	29.06	29.26
2480	NYSE	HSBC	Wed, Mar 31, 2021	29.38	29.44	29.08	29.14
2479	NYSE	HSBC	Tue, Mar 30, 2021	29.25	29.58	29.20	29.44
2478	NYSE	HSBC	Mon, Mar 29, 2021	28.94	29.12	28.76	28.98
2477	NYSE	HSBC	Fri, Mar 26, 2021	29.09	29.25	28.93	29.16
2476	NYSE	HSBC	Thu, Mar 25, 2021	28.57	29.11	28.56	29.03
2475	NYSE	HSBC	Wed, Mar 24, 2021	28.77	29.11	28.75	28.75
2474	NYSE	HSBC	Tue, Mar 23, 2021	29.10	29.32	29.00	29.02
2473	NYSE	HSBC	Mon, Mar 22, 2021	29.50	29.51	29.26	29.34
2472	NYSE	HSBC	Fri, Mar 19, 2021	29.59	30.00	29.31	29.94
2471	NYSE	HSBC	Thu, Mar 18, 2021	30.19	30.92	30.18	30.40
2470	NYSE	HSBC	Wed, Mar 17, 2021	29.84	30.03	29.61	29.84
2469	NYSE	HSBC	Tue, Mar 16, 2021	29.64	29.64	29.10	29.39
2468	NYSE	HSBC	Mon, Mar 15, 2021	29.54	29.59	29.21	29.58
2467	NYSE	HSBC	Fri, Mar 12, 2021	29.57	29.82	29.56	29.74
2466	NYSE	HSBC	Thu, Mar 11, 2021	29.69	29.84	29.48	29.58
2465	NYSE	HSBC	Wed, Mar 10, 2021	31.07	31.15	30.87	30.33
2464	NYSE	HSBC	Tue, Mar 9, 2021	31.07	31.15	30.86	30.91
2463	NYSE	HSBC	Mon, Mar 8, 2021	31.34	31.59	31.11	31.42
2462	NYSE	HSBC	Fri, Mar 5, 2021	30.74	30.76	30.09	30.64
2461	NYSE	HSBC	Thu, Mar 4, 2021	29.95	30.00	29.40	29.69
2460	NYSE	HSBC	Wed, Mar 3, 2021	30.01	30.31	29.97	30.03
2459	NYSE	HSBC	Tue, Mar 2, 2021	29.68	29.84	29.51	29.62
2458	NYSE	HSBC	Mon, Mar 1, 2021	29.30	29.50	29.17	29.37
2457	NYSE	HSBC	Fri, Feb 26, 2021	30.09	30.09	29.53	29.71
2456	NYSE	HSBC	Thu, Feb 25, 2021	31.15	31.21	30.06	30.18
2455	NYSE	HSBC	Wed, Feb 24, 2021	29.96	30.43	29.90	30.36
2454	NYSE	HSBC	Tue, Feb 23, 2021	29.96	30.24	29.69	29.85
2453	NYSE	HSBC	Mon, Feb 22, 2021	29.90	30.34	29.76	29.98
2452	NYSE	HSBC	Fri, Feb 19, 2021	29.70	29.91	29.49	29.56
2451	NYSE	HSBC	Thu, Feb 18, 2021	29.29	29.42	29.03	29.40
2450	NYSE	HSBC	Wed, Feb 17, 2021	29.69	29.95	29.59	29.91
2449	NYSE	HSBC	Tue, Feb 16, 2021	29.30	29.82	29.20	29.77
2448	NYSE	HSBC	Fri, Feb 12, 2021	27.60	27.86	27.58	27.80
2447	NYSE	HSBC	Thu, Feb 11, 2021	27.39	27.43	27.21	27.33
2446	NYSE	HSBC	Wed, Feb 10, 2021	27.76	27.79	27.45	27.54
2445	NYSE	HSBC	Tue, Feb 9, 2021	27.11	27.39	27.08	27.30
2444	NYSE	HSBC	Mon, Feb 8, 2021	26.91	27.03	26.69	26.83
2443	NYSE	HSBC	Fri, Feb 5, 2021	27.09	27.15	26.66	26.74
2442	NYSE	HSBC	Thu, Feb 4, 2021	26.80	27.05	26.80	26.96
2441	NYSE	HSBC	Wed, Feb 3, 2021	26.33	26.57	26.30	26.49
2440	NYSE	HSBC	Tue, Feb 2, 2021	26.46	26.73	26.41	26.59
2439	NYSE	HSBC	Mon, Feb 1, 2021	26.42	26.44	26.14	26.30
2438	NYSE	HSBC	Fri, Jan 29, 2021	26.47	26.52	26.06	26.15
2437	NYSE	HSBC	Thu, Jan 28, 2021	26.88	27.27	26.75	27.11
2436	NYSE	HSBC	Wed, Jan 27, 2021	27.53	27.56	27.21	27.29
2435	NYSE	HSBC	Tue, Jan 26, 2021	27.50	27.56	27.38	27.50
2434	NYSE	HSBC	Mon, Jan 25, 2021	27.21	27.40	27.08	27.30
2433	NYSE	HSBC	Fri, Jan 22, 2021	27.78	27.91	27.65	27.82
2432	NYSE	HSBC	Thu, Jan 21, 2021	28.61	28.64	28.24	28.45
2431	NYSE	HSBC	Wed, Jan 20, 2021	27.75	27.84	27.62	27.81
2430	NYSE	HSBC	Tue, Jan 19, 2021	27.98	28.03	27.73	28.01
2429	NYSE	HSBC	Fri, Jan 15, 2021	27.50	27.59	27.13	27.35
2428	NYSE	HSBC	Thu, Jan 14, 2021	27.65	28.00	27.64	27.79
2427	NYSE	HSBC	Wed, Jan 13, 2021	27.49	27.65	27.36	27.42
2426	NYSE	HSBC	Tue, Jan 12, 2021	28.00	28.08	27.84	28.01
2425	NYSE	HSBC	Mon, Jan 11, 2021	27.25	27.60	27.25	27.49
2424	NYSE	HSBC	Fri, Jan 8, 2021	28.03	28.08	27.65	27.87
2423	NYSE	HSBC	Thu, Jan 7, 2021	28.04	28.29	27.96	28.07
2422	NYSE	HSBC	Wed, Jan 6, 2021	27.57	28.32	27.50	28.21
2421	NYSE	HSBC	Tue, Jan 5, 2021	25.57	25.94	25.53	25.93
2420	NYSE	HSBC	Mon, Jan 4, 2021	26.06	26.18	25.66	25.74
2419	NYSE	HSBC	Thu, Dec 31, 2020	25.76	25.93	25.75	25.91
2418	NYSE	HSBC	Wed, Dec 30, 2020	26.16	26.18	25.85	25.94
2417	NYSE	HSBC	Tue, Dec 29, 2020	26.01	26.06	25.76	25.82
2416	NYSE	HSBC	Mon, Dec 28, 2020	25.94	25.98	25.79	25.85
2415	NYSE	HSBC	Thu, Dec 24, 2020	26.13	26.15	25.96	26.05
2414	NYSE	HSBC	Wed, Dec 23, 2020	25.62	26.14	25.62	26.03
2413	NYSE	HSBC	Tue, Dec 22, 2020	25.64	25.68	25.45	25.53
2412	NYSE	HSBC	Mon, Dec 21, 2020	25.13	25.68	25.08	25.58
2411	NYSE	HSBC	Fri, Dec 18, 2020	26.58	26.58	26.00	26.20
2410	NYSE	HSBC	Thu, Dec 17, 2020	26.93	26.98	26.67	26.69
2409	NYSE	HSBC	Wed, Dec 16, 2020	26.79	26.91	26.57	26.66
2408	NYSE	HSBC	Tue, Dec 15, 2020	26.74	27.05	26.63	26.94
2407	NYSE	HSBC	Mon, Dec 14, 2020	27.04	27.13	26.65	26.68
2406	NYSE	HSBC	Fri, Dec 11, 2020	26.50	26.60	26.37	26.55
2405	NYSE	HSBC	Thu, Dec 10, 2020	26.31	27.18	26.31	26.78
2404	NYSE	HSBC	Wed, Dec 9, 2020	27.21	27.27	26.70	26.91
2403	NYSE	HSBC	Tue, Dec 8, 2020	26.51	26.74	26.49	26.62
2402	NYSE	HSBC	Mon, Dec 7, 2020	27.52	27.53	27.26	27.32
2401	NYSE	HSBC	Fri, Dec 4, 2020	28.62	28.74	28.30	28.37
2400	NYSE	HSBC	Thu, Dec 3, 2020	28.13	28.48	28.03	28.16
2399	NYSE	HSBC	Wed, Dec 2, 2020	27.46	27.95	27.38	27.78
2398	NYSE	HSBC	Tue, Dec 1, 2020	26.69	27.31	26.66	27.29
2397	NYSE	HSBC	Mon, Nov 30, 2020	26.39	26.42	25.87	25.89
2396	NYSE	HSBC	Fri, Nov 27, 2020	26.86	27.07	26.80	26.89
2395	NYSE	HSBC	Wed, Nov 25, 2020	26.60	26.79	26.33	26.75
2394	NYSE	HSBC	Tue, Nov 24, 2020	26.16	26.71	26.16	26.66
2393	NYSE	HSBC	Mon, Nov 23, 2020	25.46	25.62	25.46	25.61
2392	NYSE	HSBC	Fri, Nov 20, 2020	25.32	25.43	25.20	25.27
2391	NYSE	HSBC	Thu, Nov 19, 2020	25.14	25.39	25.02	25.38
2390	NYSE	HSBC	Wed, Nov 18, 2020	25.52	25.69	25.24	25.24
2389	NYSE	HSBC	Tue, Nov 17, 2020	24.67	24.95	24.52	24.91
2388	NYSE	HSBC	Mon, Nov 16, 2020	25.56	25.64	25.37	25.48
2387	NYSE	HSBC	Fri, Nov 13, 2020	24.43	24.61	24.40	24.53
2386	NYSE	HSBC	Thu, Nov 12, 2020	24.37	24.45	24.22	24.26
2385	NYSE	HSBC	Wed, Nov 11, 2020	25.35	25.60	25.07	25.31
2384	NYSE	HSBC	Tue, Nov 10, 2020	24.59	24.76	24.46	24.46
2383	NYSE	HSBC	Mon, Nov 9, 2020	24.52	24.74	24.34	24.59
2382	NYSE	HSBC	Fri, Nov 6, 2020	22.42	22.44	22.16	22.28
2381	NYSE	HSBC	Thu, Nov 5, 2020	21.90	22.13	21.81	22.02
2380	NYSE	HSBC	Wed, Nov 4, 2020	21.73	21.77	21.42	21.47
2379	NYSE	HSBC	Tue, Nov 3, 2020	22.44	22.69	22.32	22.54
2378	NYSE	HSBC	Mon, Nov 2, 2020	21.40	21.49	21.24	21.41
2377	NYSE	HSBC	Fri, Oct 30, 2020	20.91	21.00	20.73	20.98
2376	NYSE	HSBC	Thu, Oct 29, 2020	20.79	21.19	20.58	21.15
2375	NYSE	HSBC	Wed, Oct 28, 2020	20.72	20.80	20.43	20.51
2374	NYSE	HSBC	Tue, Oct 27, 2020	21.83	21.83	21.41	21.52
2373	NYSE	HSBC	Mon, Oct 26, 2020	21.07	21.08	20.65	20.73
2372	NYSE	HSBC	Fri, Oct 23, 2020	21.02	21.04	20.75	20.88
2371	NYSE	HSBC	Thu, Oct 22, 2020	19.85	20.25	19.84	20.17
2370	NYSE	HSBC	Wed, Oct 21, 2020	19.82	19.98	19.80	19.88
2369	NYSE	HSBC	Tue, Oct 20, 2020	19.86	20.09	19.83	19.91
2368	NYSE	HSBC	Mon, Oct 19, 2020	19.88	20.10	19.76	19.84
2367	NYSE	HSBC	Fri, Oct 16, 2020	19.63	19.80	19.58	19.71
2366	NYSE	HSBC	Thu, Oct 15, 2020	19.07	19.40	19.03	19.40
2365	NYSE	HSBC	Wed, Oct 14, 2020	19.44	19.54	19.23	19.23
2364	NYSE	HSBC	Tue, Oct 13, 2020	19.84	19.86	19.63	19.77
2363	NYSE	HSBC	Mon, Oct 12, 2020	20.25	20.25	20.09	20.25
2362	NYSE	HSBC	Fri, Oct 9, 2020	20.32	20.35	20.05	20.13
2361	NYSE	HSBC	Thu, Oct 8, 2020	20.32	20.40	20.21	20.32
2360	NYSE	HSBC	Wed, Oct 7, 2020	20.31	20.44	20.24	20.37
2359	NYSE	HSBC	Tue, Oct 6, 2020	20.23	20.36	19.94	19.99
2358	NYSE	HSBC	Mon, Oct 5, 2020	19.91	20.09	19.85	19.96
2357	NYSE	HSBC	Fri, Oct 2, 2020	19.54	20.06	19.53	19.87
2356	NYSE	HSBC	Thu, Oct 1, 2020	19.64	19.68	19.37	19.51
2355	NYSE	HSBC	Wed, Sep 30, 2020	19.53	19.71	19.49	19.58
2354	NYSE	HSBC	Tue, Sep 29, 2020	19.26	19.50	19.17	19.40
2353	NYSE	HSBC	Mon, Sep 28, 2020	19.80	19.99	19.64	19.96
2352	NYSE	HSBC	Fri, Sep 25, 2020	18.01	18.12	17.95	18.11
2351	NYSE	HSBC	Thu, Sep 24, 2020	18.40	18.54	18.20	18.39
2350	NYSE	HSBC	Wed, Sep 23, 2020	18.69	18.85	18.36	18.42
2349	NYSE	HSBC	Tue, Sep 22, 2020	18.69	18.78	18.26	18.35
2348	NYSE	HSBC	Mon, Sep 21, 2020	18.57	18.78	18.38	18.64
2347	NYSE	HSBC	Fri, Sep 18, 2020	19.85	19.90	19.70	19.73
2346	NYSE	HSBC	Thu, Sep 17, 2020	20.04	20.24	20.00	20.14
2345	NYSE	HSBC	Wed, Sep 16, 2020	20.33	20.56	20.26	20.39
2344	NYSE	HSBC	Tue, Sep 15, 2020	20.87	20.87	20.64	20.71
2343	NYSE	HSBC	Mon, Sep 14, 2020	20.82	20.86	20.62	20.64
2342	NYSE	HSBC	Fri, Sep 11, 2020	20.60	20.71	20.54	20.67
2341	NYSE	HSBC	Thu, Sep 10, 2020	21.01	21.12	20.69	20.71
2340	NYSE	HSBC	Wed, Sep 9, 2020	21.27	21.37	21.15	21.21
2339	NYSE	HSBC	Tue, Sep 8, 2020	20.93	21.00	20.80	20.87
2338	NYSE	HSBC	Fri, Sep 4, 2020	21.35	21.44	21.03	21.37
2337	NYSE	HSBC	Thu, Sep 3, 2020	21.33	21.52	20.99	21.06
2336	NYSE	HSBC	Wed, Sep 2, 2020	21.20	21.45	21.18	21.43
2335	NYSE	HSBC	Tue, Sep 1, 2020	21.27	21.39	21.10	21.24
2334	NYSE	HSBC	Mon, Aug 31, 2020	21.90	21.99	21.59	21.63
2333	NYSE	HSBC	Fri, Aug 28, 2020	22.13	22.15	21.94	22.04
2332	NYSE	HSBC	Thu, Aug 27, 2020	21.67	21.81	21.58	21.65
2331	NYSE	HSBC	Wed, Aug 26, 2020	21.86	21.91	21.75	21.82
2330	NYSE	HSBC	Tue, Aug 25, 2020	22.10	22.20	21.96	22.06
2329	NYSE	HSBC	Mon, Aug 24, 2020	21.77	22.25	21.71	22.25
2328	NYSE	HSBC	Fri, Aug 21, 2020	21.37	21.64	21.37	21.64
2327	NYSE	HSBC	Thu, Aug 20, 2020	21.56	21.72	21.53	21.72
2326	NYSE	HSBC	Wed, Aug 19, 2020	21.87	22.11	21.87	21.95
2325	NYSE	HSBC	Tue, Aug 18, 2020	22.05	22.07	21.84	21.89
2324	NYSE	HSBC	Mon, Aug 17, 2020	22.25	22.28	22.05	22.20
2323	NYSE	HSBC	Fri, Aug 14, 2020	22.13	22.35	22.12	22.28
2322	NYSE	HSBC	Thu, Aug 13, 2020	22.71	22.79	22.28	22.34
2321	NYSE	HSBC	Wed, Aug 12, 2020	23.39	23.40	23.08	23.12
2320	NYSE	HSBC	Tue, Aug 11, 2020	22.42	22.82	22.35	22.49
2319	NYSE	HSBC	Mon, Aug 10, 2020	21.38	21.77	21.35	21.69
2318	NYSE	HSBC	Fri, Aug 7, 2020	20.99	21.37	20.98	21.34
2317	NYSE	HSBC	Thu, Aug 6, 2020	21.21	21.43	21.21	21.38
2316	NYSE	HSBC	Wed, Aug 5, 2020	21.70	21.91	21.70	21.82
2315	NYSE	HSBC	Tue, Aug 4, 2020	21.63	21.98	21.58	21.91
2314	NYSE	HSBC	Mon, Aug 3, 2020	21.42	21.84	21.35	21.58
2313	NYSE	HSBC	Fri, Jul 31, 2020	22.58	22.67	22.34	22.65
2312	NYSE	HSBC	Thu, Jul 30, 2020	22.59	22.78	22.41	22.76
2311	NYSE	HSBC	Wed, Jul 29, 2020	23.45	23.59	23.27	23.57
2310	NYSE	HSBC	Tue, Jul 28, 2020	22.60	22.87	22.57	22.75
2309	NYSE	HSBC	Mon, Jul 27, 2020	22.72	22.81	22.55	22.67
2308	NYSE	HSBC	Fri, Jul 24, 2020	23.30	23.44	23.22	23.24
2307	NYSE	HSBC	Thu, Jul 23, 2020	23.46	23.54	23.29	23.35
2306	NYSE	HSBC	Wed, Jul 22, 2020	23.51	23.65	23.41	23.56
2305	NYSE	HSBC	Tue, Jul 21, 2020	24.20	24.30	23.96	24.16
2304	NYSE	HSBC	Mon, Jul 20, 2020	23.48	23.71	23.42	23.63
2303	NYSE	HSBC	Fri, Jul 17, 2020	23.82	23.84	23.57	23.61
2302	NYSE	HSBC	Thu, Jul 16, 2020	24.12	24.32	24.06	24.11
2301	NYSE	HSBC	Wed, Jul 15, 2020	24.26	24.40	24.15	24.27
2300	NYSE	HSBC	Tue, Jul 14, 2020	23.78	24.02	23.71	23.95
2299	NYSE	HSBC	Mon, Jul 13, 2020	23.99	24.09	23.78	23.89
2298	NYSE	HSBC	Fri, Jul 10, 2020	23.57	23.92	23.57	23.88
2297	NYSE	HSBC	Thu, Jul 9, 2020	23.87	23.88	23.43	23.52
2296	NYSE	HSBC	Wed, Jul 8, 2020	23.99	24.13	23.92	24.09
2295	NYSE	HSBC	Tue, Jul 7, 2020	24.78	24.93	24.56	24.60
2294	NYSE	HSBC	Mon, Jul 6, 2020	25.25	25.64	25.22	25.64
2293	NYSE	HSBC	Thu, Jul 2, 2020	24.13	24.38	24.03	24.26
2292	NYSE	HSBC	Wed, Jul 1, 2020	23.19	23.41	23.11	23.20
2291	NYSE	HSBC	Tue, Jun 30, 2020	23.18	23.43	23.12	23.33
2290	NYSE	HSBC	Mon, Jun 29, 2020	23.52	23.72	23.45	23.59
2289	NYSE	HSBC	Fri, Jun 26, 2020	23.90	23.90	23.33	23.36
2288	NYSE	HSBC	Thu, Jun 25, 2020	23.66	24.07	23.57	24.06
2287	NYSE	HSBC	Wed, Jun 24, 2020	23.91	23.91	23.46	23.52
2286	NYSE	HSBC	Tue, Jun 23, 2020	24.21	24.33	24.06	24.14
2285	NYSE	HSBC	Mon, Jun 22, 2020	23.69	23.85	23.60	23.68
2284	NYSE	HSBC	Fri, Jun 19, 2020	24.29	24.30	23.90	24.06
2283	NYSE	HSBC	Thu, Jun 18, 2020	23.58	23.72	23.52	23.70
2282	NYSE	HSBC	Wed, Jun 17, 2020	24.01	24.02	23.82	23.91
2281	NYSE	HSBC	Tue, Jun 16, 2020	24.52	24.58	23.89	24.14
2280	NYSE	HSBC	Mon, Jun 15, 2020	23.38	23.90	23.28	23.82
2279	NYSE	HSBC	Fri, Jun 12, 2020	24.04	24.22	23.51	23.98
2278	NYSE	HSBC	Thu, Jun 11, 2020	23.99	24.13	23.42	23.52
2277	NYSE	HSBC	Wed, Jun 10, 2020	25.66	25.71	25.20	25.29
2276	NYSE	HSBC	Tue, Jun 9, 2020	25.62	25.88	25.54	25.75
2275	NYSE	HSBC	Mon, Jun 8, 2020	26.70	26.76	26.15	26.67
2274	NYSE	HSBC	Fri, Jun 5, 2020	27.01	27.04	26.51	26.55
2273	NYSE	HSBC	Thu, Jun 4, 2020	24.87	25.23	24.77	25.15
2272	NYSE	HSBC	Wed, Jun 3, 2020	24.99	25.35	24.98	25.26
2271	NYSE	HSBC	Tue, Jun 2, 2020	24.14	24.25	23.96	24.15
2270	NYSE	HSBC	Mon, Jun 1, 2020	23.26	23.84	23.19	23.82
2269	NYSE	HSBC	Fri, May 29, 2020	22.99	23.13	22.67	23.05
2268	NYSE	HSBC	Thu, May 28, 2020	23.60	23.88	23.46	23.59
2267	NYSE	HSBC	Wed, May 27, 2020	24.35	24.42	24.04	24.17
2266	NYSE	HSBC	Tue, May 26, 2020	23.63	24.04	23.62	23.81
2265	NYSE	HSBC	Fri, May 22, 2020	23.33	23.43	22.96	22.97
2264	NYSE	HSBC	Thu, May 21, 2020	24.40	24.62	24.31	24.40
2263	NYSE	HSBC	Wed, May 20, 2020	25.16	25.31	25.08	25.13
2262	NYSE	HSBC	Tue, May 19, 2020	25.04	25.20	24.88	24.90
2261	NYSE	HSBC	Mon, May 18, 2020	24.92	25.37	24.89	25.26
2260	NYSE	HSBC	Fri, May 15, 2020	24.16	24.37	24.05	24.33
2259	NYSE	HSBC	Thu, May 14, 2020	23.96	24.60	23.88	24.54
2258	NYSE	HSBC	Wed, May 13, 2020	24.96	24.96	24.53	24.70
2257	NYSE	HSBC	Tue, May 12, 2020	25.60	25.62	25.03	25.03
2256	NYSE	HSBC	Mon, May 11, 2020	25.24	25.53	25.14	25.49
2255	NYSE	HSBC	Fri, May 8, 2020	25.68	25.76	25.52	25.63
2254	NYSE	HSBC	Thu, May 7, 2020	25.07	25.52	25.07	25.21
2253	NYSE	HSBC	Wed, May 6, 2020	24.91	24.95	24.73	24.82
2252	NYSE	HSBC	Tue, May 5, 2020	24.93	25.01	24.81	24.89
2251	NYSE	HSBC	Mon, May 4, 2020	24.78	24.81	24.54	24.76
2250	NYSE	HSBC	Fri, May 1, 2020	25.34	25.39	25.12	25.28
2249	NYSE	HSBC	Thu, Apr 30, 2020	25.98	26.02	25.61	25.73
2248	NYSE	HSBC	Wed, Apr 29, 2020	26.56	26.77	26.38	26.58
2247	NYSE	HSBC	Tue, Apr 28, 2020	26.00	26.17	25.77	25.88
2246	NYSE	HSBC	Mon, Apr 27, 2020	25.38	25.93	25.31	25.82
2245	NYSE	HSBC	Fri, Apr 24, 2020	25.16	25.18	24.69	24.98
2244	NYSE	HSBC	Thu, Apr 23, 2020	24.94	25.35	24.91	25.01
2243	NYSE	HSBC	Wed, Apr 22, 2020	25.12	25.16	24.81	24.97
2242	NYSE	HSBC	Tue, Apr 21, 2020	24.69	24.94	24.48	24.68
2241	NYSE	HSBC	Mon, Apr 20, 2020	25.62	26.00	25.49	25.52
2240	NYSE	HSBC	Fri, Apr 17, 2020	25.81	26.01	25.63	25.96
2239	NYSE	HSBC	Thu, Apr 16, 2020	25.28	25.39	25.03	25.26
2238	NYSE	HSBC	Wed, Apr 15, 2020	25.53	25.68	25.39	25.45
2237	NYSE	HSBC	Tue, Apr 14, 2020	26.91	27.15	26.72	26.85
2236	NYSE	HSBC	Mon, Apr 13, 2020	26.60	26.70	26.29	26.44
2235	NYSE	HSBC	Thu, Apr 9, 2020	26.19	26.95	26.17	26.76
2234	NYSE	HSBC	Wed, Apr 8, 2020	25.89	26.17	25.60	26.01
2233	NYSE	HSBC	Tue, Apr 7, 2020	26.16	26.22	25.49	25.60
2232	NYSE	HSBC	Mon, Apr 6, 2020	25.63	25.63	25.27	25.43
2231	NYSE	HSBC	Fri, Apr 3, 2020	24.36	24.50	24.12	24.33
2230	NYSE	HSBC	Thu, Apr 2, 2020	24.12	24.91	23.95	24.53
2229	NYSE	HSBC	Wed, Apr 1, 2020	25.35	25.80	25.10	25.14
2228	NYSE	HSBC	Tue, Mar 31, 2020	28.09	28.37	27.87	28.01
2227	NYSE	HSBC	Mon, Mar 30, 2020	28.42	28.91	28.27	28.86
2226	NYSE	HSBC	Fri, Mar 27, 2020	28.82	29.50	28.56	28.87
2225	NYSE	HSBC	Thu, Mar 26, 2020	29.30	30.21	29.22	30.13
2224	NYSE	HSBC	Wed, Mar 25, 2020	29.47	30.42	29.08	29.70
2223	NYSE	HSBC	Tue, Mar 24, 2020	29.32	30.08	28.84	29.59
2222	NYSE	HSBC	Mon, Mar 23, 2020	29.15	29.23	27.81	28.13
2221	NYSE	HSBC	Fri, Mar 20, 2020	29.60	29.66	28.59	28.81
2220	NYSE	HSBC	Thu, Mar 19, 2020	28.78	29.53	28.71	29.08
2219	NYSE	HSBC	Wed, Mar 18, 2020	28.43	29.13	27.99	28.60
2218	NYSE	HSBC	Tue, Mar 17, 2020	29.15	29.85	28.56	29.70
2217	NYSE	HSBC	Mon, Mar 16, 2020	26.93	28.70	26.83	28.14
2216	NYSE	HSBC	Fri, Mar 13, 2020	29.52	29.92	28.37	29.90
2215	NYSE	HSBC	Thu, Mar 12, 2020	28.66	28.86	27.70	28.55
2214	NYSE	HSBC	Wed, Mar 11, 2020	31.27	31.33	30.67	30.91
2213	NYSE	HSBC	Tue, Mar 10, 2020	31.71	31.75	30.82	31.67
2212	NYSE	HSBC	Mon, Mar 9, 2020	30.65	31.27	30.25	30.45
2211	NYSE	HSBC	Fri, Mar 6, 2020	31.93	32.34	31.86	32.26
2210	NYSE	HSBC	Thu, Mar 5, 2020	32.67	32.81	32.44	32.73
2209	NYSE	HSBC	Wed, Mar 4, 2020	32.99	33.26	32.70	33.23
2208	NYSE	HSBC	Tue, Mar 3, 2020	33.53	33.73	32.34	32.57
2207	NYSE	HSBC	Mon, Mar 2, 2020	33.27	33.79	32.95	33.77
2206	NYSE	HSBC	Fri, Feb 28, 2020	33.16	33.64	32.77	33.57
2205	NYSE	HSBC	Thu, Feb 27, 2020	34.22	34.51	33.78	33.82
2204	NYSE	HSBC	Wed, Feb 26, 2020	35.55	35.87	35.49	34.62
2203	NYSE	HSBC	Tue, Feb 25, 2020	35.36	35.40	34.66	34.82
2202	NYSE	HSBC	Mon, Feb 24, 2020	35.43	35.65	35.34	35.50
2201	NYSE	HSBC	Fri, Feb 21, 2020	36.21	36.46	36.11	36.46
2200	NYSE	HSBC	Thu, Feb 20, 2020	35.98	36.24	35.94	36.17
2199	NYSE	HSBC	Wed, Feb 19, 2020	36.35	36.35	36.12	36.23
2198	NYSE	HSBC	Tue, Feb 18, 2020	36.13	36.25	35.80	35.82
2197	NYSE	HSBC	Fri, Feb 14, 2020	38.39	38.40	37.72	37.94
2196	NYSE	HSBC	Thu, Feb 13, 2020	38.25	38.53	38.19	38.21
2195	NYSE	HSBC	Wed, Feb 12, 2020	38.49	38.61	38.45	38.60
2194	NYSE	HSBC	Tue, Feb 11, 2020	38.22	38.32	38.15	38.25
2193	NYSE	HSBC	Mon, Feb 10, 2020	37.35	37.44	37.22	37.44
2192	NYSE	HSBC	Fri, Feb 7, 2020	37.42	37.52	37.26	37.30
2191	NYSE	HSBC	Thu, Feb 6, 2020	37.17	37.21	37.03	37.10
2190	NYSE	HSBC	Wed, Feb 5, 2020	36.94	37.02	36.82	36.98
2189	NYSE	HSBC	Tue, Feb 4, 2020	36.72	36.76	36.50	36.54
2188	NYSE	HSBC	Mon, Feb 3, 2020	36.09	36.38	36.03	36.06
2187	NYSE	HSBC	Fri, Jan 31, 2020	36.50	36.54	36.13	36.29
2186	NYSE	HSBC	Thu, Jan 30, 2020	36.62	37.07	36.59	37.04
2185	NYSE	HSBC	Wed, Jan 29, 2020	36.90	36.92	36.58	36.70
2184	NYSE	HSBC	Tue, Jan 28, 2020	36.68	36.87	36.62	36.73
2183	NYSE	HSBC	Mon, Jan 27, 2020	36.53	36.75	36.37	36.51
2182	NYSE	HSBC	Fri, Jan 24, 2020	38.15	38.18	37.41	37.52
2181	NYSE	HSBC	Thu, Jan 23, 2020	37.87	37.87	37.45	37.72
2180	NYSE	HSBC	Wed, Jan 22, 2020	38.12	38.16	38.02	38.07
2179	NYSE	HSBC	Tue, Jan 21, 2020	38.18	38.24	37.92	37.93
2178	NYSE	HSBC	Fri, Jan 17, 2020	38.83	38.85	38.68	38.77
2177	NYSE	HSBC	Thu, Jan 16, 2020	38.32	38.65	38.29	38.62
2176	NYSE	HSBC	Wed, Jan 15, 2020	38.31	38.46	38.23	38.35
2175	NYSE	HSBC	Tue, Jan 14, 2020	38.32	38.50	38.28	38.38
2174	NYSE	HSBC	Mon, Jan 13, 2020	38.23	38.55	38.15	38.52
2173	NYSE	HSBC	Fri, Jan 10, 2020	38.32	38.34	38.13	38.14
2172	NYSE	HSBC	Thu, Jan 9, 2020	38.47	38.52	38.28	38.50
2171	NYSE	HSBC	Wed, Jan 8, 2020	37.90	38.38	37.90	38.25
2170	NYSE	HSBC	Tue, Jan 7, 2020	38.27	38.39	38.22	38.34
2169	NYSE	HSBC	Mon, Jan 6, 2020	38.28	38.65	38.28	38.63
2168	NYSE	HSBC	Fri, Jan 3, 2020	38.63	38.93	38.61	38.76
2167	NYSE	HSBC	Thu, Jan 2, 2020	39.14	39.37	39.08	39.37
2166	NYSE	HSBC	Tue, Dec 31, 2019	38.81	39.09	38.81	39.09
2165	NYSE	HSBC	Mon, Dec 30, 2019	39.18	39.21	38.95	38.98
2164	NYSE	HSBC	Fri, Dec 27, 2019	39.17	39.20	38.97	39.00
2163	NYSE	HSBC	Thu, Dec 26, 2019	38.75	38.92	38.73	38.92
2162	NYSE	HSBC	Tue, Dec 24, 2019	38.82	38.88	38.69	38.69
2161	NYSE	HSBC	Mon, Dec 23, 2019	38.56	38.78	38.56	38.78
2160	NYSE	HSBC	Fri, Dec 20, 2019	39.06	39.12	38.87	38.89
2159	NYSE	HSBC	Thu, Dec 19, 2019	38.86	39.00	38.81	38.88
2158	NYSE	HSBC	Wed, Dec 18, 2019	39.01	39.19	38.96	39.03
2157	NYSE	HSBC	Tue, Dec 17, 2019	38.90	39.02	38.81	38.91
2156	NYSE	HSBC	Mon, Dec 16, 2019	39.27	39.27	38.91	38.92
2155	NYSE	HSBC	Fri, Dec 13, 2019	38.55	38.74	38.25	38.43
2154	NYSE	HSBC	Thu, Dec 12, 2019	37.50	38.00	37.45	37.93
2153	NYSE	HSBC	Wed, Dec 11, 2019	36.98	37.16	36.89	37.16
2152	NYSE	HSBC	Tue, Dec 10, 2019	36.85	36.87	36.69	36.71
2151	NYSE	HSBC	Mon, Dec 9, 2019	36.90	37.04	36.80	36.83
2150	NYSE	HSBC	Fri, Dec 6, 2019	36.95	36.98	36.72	36.87
2149	NYSE	HSBC	Thu, Dec 5, 2019	36.51	36.54	36.29	36.37
2148	NYSE	HSBC	Wed, Dec 4, 2019	36.39	36.56	36.31	36.47
2147	NYSE	HSBC	Tue, Dec 3, 2019	36.30	36.35	36.05	36.33
2146	NYSE	HSBC	Mon, Dec 2, 2019	36.97	37.00	36.73	36.81
2145	NYSE	HSBC	Fri, Nov 29, 2019	37.27	37.31	37.21	37.26
2144	NYSE	HSBC	Wed, Nov 27, 2019	37.74	37.76	37.60	37.62
2143	NYSE	HSBC	Tue, Nov 26, 2019	37.45	37.53	37.32	37.53
2142	NYSE	HSBC	Mon, Nov 25, 2019	37.53	37.60	37.44	37.59
2141	NYSE	HSBC	Fri, Nov 22, 2019	37.29	37.34	37.09	37.19
2140	NYSE	HSBC	Thu, Nov 21, 2019	36.82	36.91	36.70	36.84
2139	NYSE	HSBC	Wed, Nov 20, 2019	37.18	37.26	37.02	37.10
2138	NYSE	HSBC	Tue, Nov 19, 2019	37.87	37.87	37.38	37.44
2137	NYSE	HSBC	Mon, Nov 18, 2019	37.24	37.31	37.10	37.24
2136	NYSE	HSBC	Fri, Nov 15, 2019	36.78	37.04	36.74	37.01
2135	NYSE	HSBC	Thu, Nov 14, 2019	36.85	36.88	36.61	36.81
2134	NYSE	HSBC	Wed, Nov 13, 2019	36.75	37.02	36.74	36.90
2133	NYSE	HSBC	Tue, Nov 12, 2019	37.79	37.89	37.67	37.68
2132	NYSE	HSBC	Mon, Nov 11, 2019	37.47	37.82	37.46	37.71
2131	NYSE	HSBC	Fri, Nov 8, 2019	38.26	38.29	38.07	38.24
2130	NYSE	HSBC	Thu, Nov 7, 2019	38.55	38.63	38.37	38.44
2129	NYSE	HSBC	Wed, Nov 6, 2019	38.42	38.53	38.35	38.50
2128	NYSE	HSBC	Tue, Nov 5, 2019	38.43	38.52	38.37	38.43
2127	NYSE	HSBC	Mon, Nov 4, 2019	38.52	38.57	38.43	38.52
2126	NYSE	HSBC	Fri, Nov 1, 2019	37.78	38.12	37.75	38.07
2125	NYSE	HSBC	Thu, Oct 31, 2019	37.69	37.80	37.49	37.79
2124	NYSE	HSBC	Wed, Oct 30, 2019	37.81	37.97	37.64	37.93
2123	NYSE	HSBC	Tue, Oct 29, 2019	37.94	38.02	37.86	37.97
2122	NYSE	HSBC	Mon, Oct 28, 2019	38.02	38.22	38.00	38.09
2121	NYSE	HSBC	Fri, Oct 25, 2019	39.22	39.56	39.22	39.52
2120	NYSE	HSBC	Thu, Oct 24, 2019	39.67	39.69	39.38	39.46
2119	NYSE	HSBC	Wed, Oct 23, 2019	39.13	39.36	39.13	39.36
2118	NYSE	HSBC	Tue, Oct 22, 2019	39.36	39.53	39.20	39.21
2117	NYSE	HSBC	Mon, Oct 21, 2019	39.20	39.22	39.08	39.15
2116	NYSE	HSBC	Fri, Oct 18, 2019	38.68	38.84	38.65	38.73
2115	NYSE	HSBC	Thu, Oct 17, 2019	39.08	39.23	38.83	38.87
2114	NYSE	HSBC	Wed, Oct 16, 2019	38.84	38.90	38.63	38.66
2113	NYSE	HSBC	Tue, Oct 15, 2019	37.88	38.73	37.88	38.60
2112	NYSE	HSBC	Mon, Oct 14, 2019	38.07	38.36	38.06	38.24
2111	NYSE	HSBC	Fri, Oct 11, 2019	38.47	38.55	38.15	38.20
2110	NYSE	HSBC	Thu, Oct 10, 2019	36.64	36.94	36.56	36.90
2109	NYSE	HSBC	Wed, Oct 9, 2019	36.91	37.04	36.76	36.43
2108	NYSE	HSBC	Tue, Oct 8, 2019	36.74	36.83	36.54	36.68
2107	NYSE	HSBC	Mon, Oct 7, 2019	37.19	37.33	37.16	37.16
2106	NYSE	HSBC	Fri, Oct 4, 2019	36.82	37.25	36.77	37.21
2105	NYSE	HSBC	Thu, Oct 3, 2019	37.14	37.43	36.94	37.35
2104	NYSE	HSBC	Wed, Oct 2, 2019	37.31	37.33	37.03	37.13
2103	NYSE	HSBC	Tue, Oct 1, 2019	38.07	38.09	37.74	37.86
2102	NYSE	HSBC	Mon, Sep 30, 2019	38.44	38.60	38.27	38.27
2101	NYSE	HSBC	Fri, Sep 27, 2019	38.38	38.41	38.01	38.14
2100	NYSE	HSBC	Thu, Sep 26, 2019	38.42	38.49	38.10	38.10
2099	NYSE	HSBC	Wed, Sep 25, 2019	37.84	38.07	37.76	37.98
2098	NYSE	HSBC	Tue, Sep 24, 2019	38.08	38.18	37.84	37.91
2097	NYSE	HSBC	Mon, Sep 23, 2019	37.99	38.18	37.91	38.11
2096	NYSE	HSBC	Fri, Sep 20, 2019	38.38	38.46	38.12	38.16
2095	NYSE	HSBC	Thu, Sep 19, 2019	38.44	38.46	38.23	38.23
2094	NYSE	HSBC	Wed, Sep 18, 2019	38.08	38.27	38.02	38.20
2093	NYSE	HSBC	Tue, Sep 17, 2019	38.04	38.35	38.00	38.30
2092	NYSE	HSBC	Mon, Sep 16, 2019	38.54	38.62	38.33	38.39
2091	NYSE	HSBC	Fri, Sep 13, 2019	39.13	39.29	39.10	39.14
2090	NYSE	HSBC	Thu, Sep 12, 2019	38.39	38.82	38.34	38.74
2089	NYSE	HSBC	Wed, Sep 11, 2019	38.65	38.71	38.49	38.60
2088	NYSE	HSBC	Tue, Sep 10, 2019	38.04	38.13	37.77	38.12
2087	NYSE	HSBC	Mon, Sep 9, 2019	37.14	37.62	37.10	37.45
2086	NYSE	HSBC	Fri, Sep 6, 2019	36.98	36.98	36.83	36.90
2085	NYSE	HSBC	Thu, Sep 5, 2019	36.78	36.89	36.72	36.80
2084	NYSE	HSBC	Wed, Sep 4, 2019	36.82	36.82	36.67	36.72
2083	NYSE	HSBC	Tue, Sep 3, 2019	35.76	35.92	35.72	35.88
2082	NYSE	HSBC	Fri, Aug 30, 2019	36.18	36.20	35.84	35.90
2081	NYSE	HSBC	Thu, Aug 29, 2019	35.98	36.15	35.87	35.96
2080	NYSE	HSBC	Wed, Aug 28, 2019	35.49	35.63	35.36	35.53
2079	NYSE	HSBC	Tue, Aug 27, 2019	35.83	35.84	35.49	35.56
2078	NYSE	HSBC	Mon, Aug 26, 2019	35.81	35.86	35.56	35.60
2077	NYSE	HSBC	Fri, Aug 23, 2019	36.13	36.28	35.60	35.63
2076	NYSE	HSBC	Thu, Aug 22, 2019	36.24	36.29	36.07	36.20
2075	NYSE	HSBC	Wed, Aug 21, 2019	36.47	36.50	36.20	36.26
2074	NYSE	HSBC	Tue, Aug 20, 2019	36.36	36.40	36.13	36.17
2073	NYSE	HSBC	Mon, Aug 19, 2019	36.72	36.76	36.50	36.56
2072	NYSE	HSBC	Fri, Aug 16, 2019	36.04	36.28	35.99	36.12
2071	NYSE	HSBC	Thu, Aug 15, 2019	35.88	35.98	35.62	35.64
2070	NYSE	HSBC	Wed, Aug 14, 2019	36.29	36.41	36.00	35.50
2069	NYSE	HSBC	Tue, Aug 13, 2019	36.76	37.22	36.71	37.01
2068	NYSE	HSBC	Mon, Aug 12, 2019	36.81	37.06	36.72	36.79
2067	NYSE	HSBC	Fri, Aug 9, 2019	37.82	37.87	37.53	37.78
2066	NYSE	HSBC	Thu, Aug 8, 2019	38.11	38.43	37.98	38.35
2065	NYSE	HSBC	Wed, Aug 7, 2019	37.98	38.37	37.88	38.27
2064	NYSE	HSBC	Tue, Aug 6, 2019	38.62	38.62	38.07	38.32
2063	NYSE	HSBC	Mon, Aug 5, 2019	38.43	38.49	37.83	37.99
2062	NYSE	HSBC	Fri, Aug 2, 2019	39.41	39.42	39.03	39.36
2061	NYSE	HSBC	Thu, Aug 1, 2019	40.11	40.38	39.70	39.72
2060	NYSE	HSBC	Wed, Jul 31, 2019	40.10	40.30	39.92	40.16
2059	NYSE	HSBC	Tue, Jul 30, 2019	40.42	40.48	40.30	40.39
2058	NYSE	HSBC	Mon, Jul 29, 2019	40.83	40.94	40.60	40.60
2057	NYSE	HSBC	Fri, Jul 26, 2019	41.04	41.14	40.97	41.05
2056	NYSE	HSBC	Thu, Jul 25, 2019	41.01	41.11	40.73	40.91
2055	NYSE	HSBC	Wed, Jul 24, 2019	41.04	41.14	41.00	41.09
2054	NYSE	HSBC	Tue, Jul 23, 2019	41.82	41.86	41.64	41.65
2053	NYSE	HSBC	Mon, Jul 22, 2019	41.40	41.45	41.24	41.43
2052	NYSE	HSBC	Fri, Jul 19, 2019	41.20	41.43	41.20	41.34
2051	NYSE	HSBC	Thu, Jul 18, 2019	41.40	41.45	41.27	41.43
2050	NYSE	HSBC	Wed, Jul 17, 2019	41.42	41.44	41.18	41.23
2049	NYSE	HSBC	Tue, Jul 16, 2019	41.56	41.73	41.49	41.50
2048	NYSE	HSBC	Mon, Jul 15, 2019	41.80	41.81	41.65	41.70
2047	NYSE	HSBC	Fri, Jul 12, 2019	41.68	41.72	41.60	41.63
2046	NYSE	HSBC	Thu, Jul 11, 2019	41.67	41.74	41.60	41.70
2045	NYSE	HSBC	Wed, Jul 10, 2019	41.76	41.90	41.58	41.65
2044	NYSE	HSBC	Tue, Jul 9, 2019	41.74	41.86	41.66	41.84
2043	NYSE	HSBC	Mon, Jul 8, 2019	41.65	41.87	41.58	41.81
2042	NYSE	HSBC	Fri, Jul 5, 2019	42.13	42.17	41.90	42.08
2041	NYSE	HSBC	Wed, Jul 3, 2019	42.04	42.16	42.03	42.10
2040	NYSE	HSBC	Tue, Jul 2, 2019	42.02	42.15	41.96	42.08
2039	NYSE	HSBC	Mon, Jul 1, 2019	42.00	42.05	41.75	41.87
2038	NYSE	HSBC	Fri, Jun 28, 2019	41.67	41.87	41.56	41.74
2037	NYSE	HSBC	Thu, Jun 27, 2019	41.47	41.57	41.37	41.41
2036	NYSE	HSBC	Wed, Jun 26, 2019	41.39	41.41	41.14	41.16
2035	NYSE	HSBC	Tue, Jun 25, 2019	41.09	41.21	40.96	40.98
2034	NYSE	HSBC	Mon, Jun 24, 2019	41.05	41.27	41.02	41.06
2033	NYSE	HSBC	Fri, Jun 21, 2019	41.11	41.32	41.03	41.10
2032	NYSE	HSBC	Thu, Jun 20, 2019	41.56	41.67	41.45	41.65
2031	NYSE	HSBC	Wed, Jun 19, 2019	41.61	41.62	41.40	41.42
2030	NYSE	HSBC	Tue, Jun 18, 2019	41.15	41.44	41.07	41.24
2029	NYSE	HSBC	Mon, Jun 17, 2019	41.00	41.04	40.60	40.64
2028	NYSE	HSBC	Fri, Jun 14, 2019	40.74	40.81	40.65	40.76
2027	NYSE	HSBC	Thu, Jun 13, 2019	41.19	41.20	40.98	41.05
2026	NYSE	HSBC	Wed, Jun 12, 2019	41.49	41.49	41.22	41.22
2025	NYSE	HSBC	Tue, Jun 11, 2019	41.88	41.90	41.72	41.75
2024	NYSE	HSBC	Mon, Jun 10, 2019	41.58	41.80	41.55	41.64
2023	NYSE	HSBC	Fri, Jun 7, 2019	41.45	41.60	41.40	41.46
2022	NYSE	HSBC	Thu, Jun 6, 2019	41.03	41.26	40.91	41.18
2021	NYSE	HSBC	Wed, Jun 5, 2019	41.11	41.18	40.96	41.14
2020	NYSE	HSBC	Tue, Jun 4, 2019	41.09	41.26	40.98	41.19
2019	NYSE	HSBC	Mon, Jun 3, 2019	40.87	40.96	40.74	40.84
2018	NYSE	HSBC	Fri, May 31, 2019	40.56	40.83	40.50	40.77
2017	NYSE	HSBC	Thu, May 30, 2019	41.33	41.43	41.20	41.29
2016	NYSE	HSBC	Wed, May 29, 2019	41.17	41.58	41.17	41.56
2015	NYSE	HSBC	Tue, May 28, 2019	41.70	41.83	41.56	41.56
2014	NYSE	HSBC	Fri, May 24, 2019	41.96	42.06	41.87	42.00
2013	NYSE	HSBC	Thu, May 23, 2019	41.69	41.83	41.51	41.81
2012	NYSE	HSBC	Wed, May 22, 2019	41.55	41.84	41.55	41.70
2011	NYSE	HSBC	Tue, May 21, 2019	41.66	41.83	41.57	41.68
2010	NYSE	HSBC	Mon, May 20, 2019	41.31	41.50	41.24	41.42
2009	NYSE	HSBC	Fri, May 17, 2019	41.58	41.83	41.55	41.61
2008	NYSE	HSBC	Thu, May 16, 2019	42.15	42.37	42.13	42.23
2007	NYSE	HSBC	Wed, May 15, 2019	42.22	42.67	42.13	42.06
2006	NYSE	HSBC	Tue, May 14, 2019	42.16	42.34	42.05	42.15
2005	NYSE	HSBC	Mon, May 13, 2019	42.26	42.37	42.00	42.07
2004	NYSE	HSBC	Fri, May 10, 2019	42.56	42.97	42.40	42.86
2003	NYSE	HSBC	Thu, May 9, 2019	42.20	42.82	42.12	42.78
2002	NYSE	HSBC	Wed, May 8, 2019	42.87	43.00	42.79	42.84
2001	NYSE	HSBC	Tue, May 7, 2019	43.28	43.29	43.02	43.15
2000	NYSE	HSBC	Mon, May 6, 2019	43.39	43.87	43.33	43.79
1999	NYSE	HSBC	Fri, May 3, 2019	44.53	44.93	44.49	44.70
1998	NYSE	HSBC	Thu, May 2, 2019	43.50	43.64	43.40	43.47
1997	NYSE	HSBC	Wed, May 1, 2019	43.52	43.62	43.19	43.20
1996	NYSE	HSBC	Tue, Apr 30, 2019	43.27	43.63	43.18	43.57
1995	NYSE	HSBC	Mon, Apr 29, 2019	43.14	43.38	43.14	43.30
1994	NYSE	HSBC	Fri, Apr 26, 2019	43.07	43.09	42.95	43.07
1993	NYSE	HSBC	Thu, Apr 25, 2019	42.52	42.85	42.48	42.76
1992	NYSE	HSBC	Wed, Apr 24, 2019	42.86	42.88	42.71	42.83
1991	NYSE	HSBC	Tue, Apr 23, 2019	43.06	43.23	43.01	43.15
1990	NYSE	HSBC	Mon, Apr 22, 2019	43.09	43.31	43.02	43.22
1989	NYSE	HSBC	Thu, Apr 18, 2019	43.34	43.39	43.24	43.25
1988	NYSE	HSBC	Wed, Apr 17, 2019	43.63	43.63	43.33	43.46
1987	NYSE	HSBC	Tue, Apr 16, 2019	43.33	43.44	43.18	43.33
1986	NYSE	HSBC	Mon, Apr 15, 2019	43.04	43.04	42.82	42.89
1985	NYSE	HSBC	Fri, Apr 12, 2019	43.16	43.27	43.00	43.04
1984	NYSE	HSBC	Thu, Apr 11, 2019	42.66	42.75	42.47	42.59
1983	NYSE	HSBC	Wed, Apr 10, 2019	42.62	42.69	42.25	42.54
1982	NYSE	HSBC	Tue, Apr 9, 2019	42.77	42.79	42.56	42.63
1981	NYSE	HSBC	Mon, Apr 8, 2019	42.45	42.58	42.33	42.56
1980	NYSE	HSBC	Fri, Apr 5, 2019	42.60	42.66	42.42	42.48
1979	NYSE	HSBC	Thu, Apr 4, 2019	42.18	42.44	42.18	42.30
1978	NYSE	HSBC	Wed, Apr 3, 2019	42.61	42.72	42.50	42.55
1977	NYSE	HSBC	Tue, Apr 2, 2019	42.16	42.30	42.07	42.15
1976	NYSE	HSBC	Mon, Apr 1, 2019	41.39	41.84	41.36	41.76
1975	NYSE	HSBC	Fri, Mar 29, 2019	40.68	40.71	40.42	40.58
1974	NYSE	HSBC	Thu, Mar 28, 2019	40.38	40.52	40.28	40.51
1973	NYSE	HSBC	Wed, Mar 27, 2019	40.59	40.72	40.31	40.65
1972	NYSE	HSBC	Tue, Mar 26, 2019	40.56	40.64	40.41	40.58
1971	NYSE	HSBC	Mon, Mar 25, 2019	40.56	40.66	40.35	40.43
1970	NYSE	HSBC	Fri, Mar 22, 2019	40.66	40.72	40.34	40.42
1969	NYSE	HSBC	Thu, Mar 21, 2019	41.20	41.27	40.99	41.07
1968	NYSE	HSBC	Wed, Mar 20, 2019	41.33	41.46	41.19	41.21
1967	NYSE	HSBC	Tue, Mar 19, 2019	41.49	41.61	41.31	41.38
1966	NYSE	HSBC	Mon, Mar 18, 2019	41.42	41.57	41.31	41.53
1965	NYSE	HSBC	Fri, Mar 15, 2019	41.13	41.47	41.13	41.41
1964	NYSE	HSBC	Thu, Mar 14, 2019	41.14	41.28	41.02	41.14
1963	NYSE	HSBC	Wed, Mar 13, 2019	40.98	41.17	40.91	41.12
1962	NYSE	HSBC	Tue, Mar 12, 2019	41.00	41.13	40.98	41.07
1961	NYSE	HSBC	Mon, Mar 11, 2019	40.94	41.07	40.92	41.01
1960	NYSE	HSBC	Fri, Mar 8, 2019	40.65	40.91	40.65	40.87
1959	NYSE	HSBC	Thu, Mar 7, 2019	40.94	40.97	40.69	40.87
1958	NYSE	HSBC	Wed, Mar 6, 2019	41.08	41.14	40.92	40.97
1957	NYSE	HSBC	Tue, Mar 5, 2019	40.88	41.12	40.81	41.00
1956	NYSE	HSBC	Mon, Mar 4, 2019	40.70	40.79	40.51	40.68
1955	NYSE	HSBC	Fri, Mar 1, 2019	40.77	40.95	40.49	40.61
1954	NYSE	HSBC	Thu, Feb 28, 2019	40.87	41.15	40.78	40.83
1953	NYSE	HSBC	Wed, Feb 27, 2019	40.98	41.19	40.94	41.13
1952	NYSE	HSBC	Tue, Feb 26, 2019	40.54	40.85	40.52	40.76
1951	NYSE	HSBC	Mon, Feb 25, 2019	40.66	40.76	40.53	40.59
1950	NYSE	HSBC	Fri, Feb 22, 2019	40.72	40.77	40.60	40.71
1949	NYSE	HSBC	Thu, Feb 21, 2019	40.95	40.96	40.66	40.81
1948	NYSE	HSBC	Wed, Feb 20, 2019	41.84	42.22	41.77	41.08
1947	NYSE	HSBC	Tue, Feb 19, 2019	41.16	41.55	40.93	41.52
1946	NYSE	HSBC	Fri, Feb 15, 2019	42.79	42.92	42.65	42.80
1945	NYSE	HSBC	Thu, Feb 14, 2019	42.24	42.53	42.13	42.37
1944	NYSE	HSBC	Wed, Feb 13, 2019	42.55	42.68	42.30	42.33
1943	NYSE	HSBC	Tue, Feb 12, 2019	42.03	42.16	41.97	42.10
1942	NYSE	HSBC	Mon, Feb 11, 2019	41.81	41.92	41.65	41.68
1941	NYSE	HSBC	Fri, Feb 8, 2019	41.60	41.75	41.46	41.75
1940	NYSE	HSBC	Thu, Feb 7, 2019	42.00	42.10	41.61	41.82
1939	NYSE	HSBC	Wed, Feb 6, 2019	42.22	42.37	42.05	42.10
1938	NYSE	HSBC	Tue, Feb 5, 2019	42.17	42.37	42.09	42.34
1937	NYSE	HSBC	Mon, Feb 4, 2019	41.77	41.99	41.72	41.97
1936	NYSE	HSBC	Fri, Feb 1, 2019	41.58	41.95	41.53	41.71
1935	NYSE	HSBC	Thu, Jan 31, 2019	41.90	42.14	41.78	42.13
1934	NYSE	HSBC	Wed, Jan 30, 2019	42.57	42.68	42.32	42.48
1933	NYSE	HSBC	Tue, Jan 29, 2019	42.20	42.35	42.04	42.08
1932	NYSE	HSBC	Mon, Jan 28, 2019	41.53	41.69	41.44	41.62
1931	NYSE	HSBC	Fri, Jan 25, 2019	41.87	42.05	41.76	41.86
1930	NYSE	HSBC	Thu, Jan 24, 2019	41.17	41.47	41.17	41.41
1929	NYSE	HSBC	Wed, Jan 23, 2019	41.70	41.75	41.44	41.64
1928	NYSE	HSBC	Tue, Jan 22, 2019	41.41	41.57	41.25	41.38
1927	NYSE	HSBC	Fri, Jan 18, 2019	42.04	42.10	41.80	41.92
1926	NYSE	HSBC	Thu, Jan 17, 2019	41.15	41.54	41.14	41.49
1925	NYSE	HSBC	Wed, Jan 16, 2019	41.43	41.79	41.40	41.54
1924	NYSE	HSBC	Tue, Jan 15, 2019	40.95	41.26	40.81	41.22
1923	NYSE	HSBC	Mon, Jan 14, 2019	40.91	41.32	40.89	40.98
1922	NYSE	HSBC	Fri, Jan 11, 2019	41.29	41.66	41.21	41.42
1921	NYSE	HSBC	Thu, Jan 10, 2019	41.13	41.66	41.10	41.53
1920	NYSE	HSBC	Wed, Jan 9, 2019	41.46	41.57	41.13	41.44
1919	NYSE	HSBC	Tue, Jan 8, 2019	41.51	41.57	40.95	41.16
1918	NYSE	HSBC	Mon, Jan 7, 2019	41.04	41.26	40.86	41.05
1917	NYSE	HSBC	Fri, Jan 4, 2019	41.33	41.85	41.26	41.61
1916	NYSE	HSBC	Thu, Jan 3, 2019	40.53	40.77	40.29	40.43
1915	NYSE	HSBC	Wed, Jan 2, 2019	40.37	40.91	40.25	40.88
1914	NYSE	HSBC	Mon, Dec 31, 2018	41.17	41.41	40.85	41.11
1913	NYSE	HSBC	Fri, Dec 28, 2018	41.01	41.35	40.88	41.07
1912	NYSE	HSBC	Thu, Dec 27, 2018	40.30	40.70	39.85	40.70
1911	NYSE	HSBC	Wed, Dec 26, 2018	40.64	41.23	40.01	41.23
1910	NYSE	HSBC	Mon, Dec 24, 2018	40.54	40.88	40.28	40.37
1909	NYSE	HSBC	Fri, Dec 21, 2018	40.97	41.45	40.41	40.56
1908	NYSE	HSBC	Thu, Dec 20, 2018	41.15	41.29	40.74	40.98
1907	NYSE	HSBC	Wed, Dec 19, 2018	41.12	41.39	40.30	40.34
1906	NYSE	HSBC	Tue, Dec 18, 2018	41.17	41.28	40.67	40.79
1905	NYSE	HSBC	Mon, Dec 17, 2018	40.98	41.07	40.54	40.70
1904	NYSE	HSBC	Fri, Dec 14, 2018	40.69	41.09	40.69	40.90
1903	NYSE	HSBC	Thu, Dec 13, 2018	41.46	41.56	41.18	41.32
1902	NYSE	HSBC	Wed, Dec 12, 2018	41.38	41.77	41.26	41.35
1901	NYSE	HSBC	Tue, Dec 11, 2018	40.87	40.91	40.11	40.26
1900	NYSE	HSBC	Mon, Dec 10, 2018	40.74	40.86	39.99	40.41
1899	NYSE	HSBC	Fri, Dec 7, 2018	41.38	41.65	40.68	40.85
1898	NYSE	HSBC	Thu, Dec 6, 2018	40.80	41.01	39.58	41.01
1897	NYSE	HSBC	Tue, Dec 4, 2018	43.26	43.32	42.33	42.55
1896	NYSE	HSBC	Mon, Dec 3, 2018	43.47	43.60	43.28	43.47
1895	NYSE	HSBC	Fri, Nov 30, 2018	42.24	42.62	42.21	42.54
1894	NYSE	HSBC	Thu, Nov 29, 2018	42.72	42.99	42.69	42.81
1893	NYSE	HSBC	Wed, Nov 28, 2018	42.77	43.32	42.57	43.27
1892	NYSE	HSBC	Tue, Nov 27, 2018	42.88	43.04	42.68	42.85
1891	NYSE	HSBC	Mon, Nov 26, 2018	43.04	43.28	43.03	43.17
1890	NYSE	HSBC	Fri, Nov 23, 2018	41.92	41.94	41.71	41.74
1889	NYSE	HSBC	Wed, Nov 21, 2018	42.18	42.28	41.87	41.87
1888	NYSE	HSBC	Tue, Nov 20, 2018	41.26	41.39	40.96	41.05
1887	NYSE	HSBC	Mon, Nov 19, 2018	42.19	42.24	41.65	41.91
1886	NYSE	HSBC	Fri, Nov 16, 2018	41.83	42.28	41.77	42.24
1885	NYSE	HSBC	Thu, Nov 15, 2018	41.45	42.42	41.35	42.40
1884	NYSE	HSBC	Wed, Nov 14, 2018	42.10	42.10	41.34	41.77
1883	NYSE	HSBC	Tue, Nov 13, 2018	41.51	42.02	41.48	41.79
1882	NYSE	HSBC	Mon, Nov 12, 2018	41.24	41.24	40.80	40.88
1881	NYSE	HSBC	Fri, Nov 9, 2018	41.24	41.37	41.07	41.23
1880	NYSE	HSBC	Thu, Nov 8, 2018	42.26	42.41	41.79	41.93
1879	NYSE	HSBC	Wed, Nov 7, 2018	42.15	42.28	41.83	42.28
1878	NYSE	HSBC	Tue, Nov 6, 2018	41.58	41.79	41.53	41.79
1877	NYSE	HSBC	Mon, Nov 5, 2018	41.86	42.02	41.52	41.70
1876	NYSE	HSBC	Fri, Nov 2, 2018	42.33	42.36	41.73	41.96
1875	NYSE	HSBC	Thu, Nov 1, 2018	41.47	41.56	41.33	41.56
1874	NYSE	HSBC	Wed, Oct 31, 2018	41.16	41.38	41.07	41.09
1873	NYSE	HSBC	Tue, Oct 30, 2018	40.50	40.72	40.35	40.67
1872	NYSE	HSBC	Mon, Oct 29, 2018	40.93	41.04	39.94	40.18
1871	NYSE	HSBC	Fri, Oct 26, 2018	38.63	38.91	38.23	38.66
1870	NYSE	HSBC	Thu, Oct 25, 2018	38.99	39.31	38.86	39.14
1869	NYSE	HSBC	Wed, Oct 24, 2018	39.19	39.19	38.54	38.57
1868	NYSE	HSBC	Tue, Oct 23, 2018	39.71	39.80	39.26	39.40
1867	NYSE	HSBC	Mon, Oct 22, 2018	40.61	40.66	40.25	40.35
1866	NYSE	HSBC	Fri, Oct 19, 2018	40.64	40.76	40.37	40.46
1865	NYSE	HSBC	Thu, Oct 18, 2018	40.87	40.94	40.01	40.15
1864	NYSE	HSBC	Wed, Oct 17, 2018	41.38	41.84	41.20	41.53
1863	NYSE	HSBC	Tue, Oct 16, 2018	41.45	41.79	41.34	41.73
1862	NYSE	HSBC	Mon, Oct 15, 2018	41.64	42.03	41.59	41.76
1861	NYSE	HSBC	Fri, Oct 12, 2018	42.30	42.30	41.48	41.98
1860	NYSE	HSBC	Thu, Oct 11, 2018	42.54	42.56	41.59	41.78
1859	NYSE	HSBC	Wed, Oct 10, 2018	43.97	43.98	43.17	42.67
1858	NYSE	HSBC	Tue, Oct 9, 2018	43.42	43.65	43.21	43.50
1857	NYSE	HSBC	Mon, Oct 8, 2018	43.45	43.63	43.17	43.56
1856	NYSE	HSBC	Fri, Oct 5, 2018	44.13	44.13	43.70	43.82
1855	NYSE	HSBC	Thu, Oct 4, 2018	44.47	44.65	43.96	44.20
1854	NYSE	HSBC	Wed, Oct 3, 2018	43.99	44.30	43.89	44.16
1853	NYSE	HSBC	Tue, Oct 2, 2018	43.48	43.64	43.38	43.60
1852	NYSE	HSBC	Mon, Oct 1, 2018	44.00	44.20	43.98	44.11
1851	NYSE	HSBC	Fri, Sep 28, 2018	44.20	44.30	43.95	43.99
1850	NYSE	HSBC	Thu, Sep 27, 2018	45.18	45.28	44.85	44.88
1849	NYSE	HSBC	Wed, Sep 26, 2018	45.22	45.33	44.88	44.90
1848	NYSE	HSBC	Tue, Sep 25, 2018	44.95	45.04	44.72	44.76
1847	NYSE	HSBC	Mon, Sep 24, 2018	45.15	45.16	44.56	44.65
1846	NYSE	HSBC	Fri, Sep 21, 2018	44.93	45.06	44.81	44.92
1845	NYSE	HSBC	Thu, Sep 20, 2018	44.84	44.90	44.55	44.79
1844	NYSE	HSBC	Wed, Sep 19, 2018	44.01	44.33	43.97	44.19
1843	NYSE	HSBC	Tue, Sep 18, 2018	43.30	43.42	43.27	43.29
1842	NYSE	HSBC	Mon, Sep 17, 2018	43.68	43.72	43.49	43.53
1841	NYSE	HSBC	Fri, Sep 14, 2018	43.51	43.63	43.39	43.55
1840	NYSE	HSBC	Thu, Sep 13, 2018	43.54	43.67	43.47	43.61
1839	NYSE	HSBC	Wed, Sep 12, 2018	42.75	42.99	42.63	42.93
1838	NYSE	HSBC	Tue, Sep 11, 2018	42.53	42.92	42.46	42.81
1837	NYSE	HSBC	Mon, Sep 10, 2018	43.07	43.10	42.87	42.91
1836	NYSE	HSBC	Fri, Sep 7, 2018	42.82	43.01	42.79	42.82
1835	NYSE	HSBC	Thu, Sep 6, 2018	43.65	43.69	43.19	43.30
1834	NYSE	HSBC	Wed, Sep 5, 2018	43.99	44.10	43.68	43.78
1833	NYSE	HSBC	Tue, Sep 4, 2018	43.89	44.16	43.74	44.10
1832	NYSE	HSBC	Fri, Aug 31, 2018	44.10	44.22	43.86	44.01
1831	NYSE	HSBC	Thu, Aug 30, 2018	44.41	44.56	44.28	44.34
1830	NYSE	HSBC	Wed, Aug 29, 2018	44.87	45.13	44.81	45.09
1829	NYSE	HSBC	Tue, Aug 28, 2018	45.17	45.24	44.90	44.91
1828	NYSE	HSBC	Mon, Aug 27, 2018	44.81	45.40	44.81	45.33
1827	NYSE	HSBC	Fri, Aug 24, 2018	44.58	44.70	44.52	44.52
1826	NYSE	HSBC	Thu, Aug 23, 2018	44.58	44.71	44.41	44.48
1825	NYSE	HSBC	Wed, Aug 22, 2018	45.19	45.26	44.96	45.19
1824	NYSE	HSBC	Tue, Aug 21, 2018	45.04	45.25	44.96	45.09
1823	NYSE	HSBC	Mon, Aug 20, 2018	44.97	45.14	44.93	45.05
1822	NYSE	HSBC	Fri, Aug 17, 2018	44.66	45.02	44.57	44.92
1821	NYSE	HSBC	Thu, Aug 16, 2018	45.19	45.28	45.02	45.08
1820	NYSE	HSBC	Wed, Aug 15, 2018	45.36	45.36	45.05	44.77
1819	NYSE	HSBC	Tue, Aug 14, 2018	46.05	46.17	45.97	46.02
1818	NYSE	HSBC	Mon, Aug 13, 2018	46.16	46.30	45.93	45.99
1817	NYSE	HSBC	Fri, Aug 10, 2018	46.31	46.62	46.19	46.39
1816	NYSE	HSBC	Thu, Aug 9, 2018	47.27	47.32	46.91	46.97
1815	NYSE	HSBC	Wed, Aug 8, 2018	47.06	47.25	46.96	47.15
1814	NYSE	HSBC	Tue, Aug 7, 2018	47.04	47.13	46.70	46.74
1813	NYSE	HSBC	Mon, Aug 6, 2018	46.54	46.58	46.27	46.42
1812	NYSE	HSBC	Fri, Aug 3, 2018	47.13	47.29	47.07	47.19
1811	NYSE	HSBC	Thu, Aug 2, 2018	46.42	46.66	46.35	46.61
1810	NYSE	HSBC	Wed, Aug 1, 2018	47.58	47.78	47.30	47.41
1809	NYSE	HSBC	Tue, Jul 31, 2018	48.72	48.81	48.40	48.42
1808	NYSE	HSBC	Mon, Jul 30, 2018	48.15	48.40	48.11	48.17
1807	NYSE	HSBC	Fri, Jul 27, 2018	48.37	48.54	48.06	48.21
1806	NYSE	HSBC	Thu, Jul 26, 2018	48.31	48.41	48.00	48.04
1805	NYSE	HSBC	Wed, Jul 25, 2018	48.14	48.56	48.08	48.50
1804	NYSE	HSBC	Tue, Jul 24, 2018	48.67	48.87	48.35	48.41
1803	NYSE	HSBC	Mon, Jul 23, 2018	47.65	47.91	47.61	47.79
1802	NYSE	HSBC	Fri, Jul 20, 2018	47.24	47.48	47.16	47.38
1801	NYSE	HSBC	Thu, Jul 19, 2018	47.33	47.40	47.01	47.14
1800	NYSE	HSBC	Wed, Jul 18, 2018	47.18	47.52	47.09	47.43
1799	NYSE	HSBC	Tue, Jul 17, 2018	47.19	47.25	47.03	47.04
1798	NYSE	HSBC	Mon, Jul 16, 2018	47.20	47.58	47.16	47.50
1797	NYSE	HSBC	Fri, Jul 13, 2018	47.49	47.50	47.20	47.44
1796	NYSE	HSBC	Thu, Jul 12, 2018	47.50	47.61	47.31	47.55
1795	NYSE	HSBC	Wed, Jul 11, 2018	47.09	47.27	46.70	46.77
1794	NYSE	HSBC	Tue, Jul 10, 2018	47.36	47.54	47.32	47.45
1793	NYSE	HSBC	Mon, Jul 9, 2018	47.46	47.89	47.43	47.85
1792	NYSE	HSBC	Fri, Jul 6, 2018	46.62	47.18	46.51	47.14
1791	NYSE	HSBC	Thu, Jul 5, 2018	47.05	47.26	46.93	47.11
1790	NYSE	HSBC	Tue, Jul 3, 2018	46.87	46.93	46.71	46.73
1789	NYSE	HSBC	Mon, Jul 2, 2018	46.25	46.54	46.23	46.52
1788	NYSE	HSBC	Fri, Jun 29, 2018	47.40	47.67	47.11	47.14
1787	NYSE	HSBC	Thu, Jun 28, 2018	46.77	47.04	46.65	46.94
1786	NYSE	HSBC	Wed, Jun 27, 2018	47.20	47.36	46.55	46.57
1785	NYSE	HSBC	Tue, Jun 26, 2018	47.32	47.60	47.10	47.50
1784	NYSE	HSBC	Mon, Jun 25, 2018	47.24	47.32	47.00	47.16
1783	NYSE	HSBC	Fri, Jun 22, 2018	48.13	48.29	47.90	47.95
1782	NYSE	HSBC	Thu, Jun 21, 2018	47.77	47.81	47.28	47.42
1781	NYSE	HSBC	Wed, Jun 20, 2018	48.73	48.74	48.24	48.25
1780	NYSE	HSBC	Tue, Jun 19, 2018	47.92	48.20	47.75	48.09
1779	NYSE	HSBC	Mon, Jun 18, 2018	48.21	48.52	48.14	48.51
1778	NYSE	HSBC	Fri, Jun 15, 2018	48.54	48.64	48.35	48.51
1777	NYSE	HSBC	Thu, Jun 14, 2018	49.37	49.58	49.13	49.16
1776	NYSE	HSBC	Wed, Jun 13, 2018	49.63	49.64	49.30	49.30
1775	NYSE	HSBC	Tue, Jun 12, 2018	49.37	49.55	49.24	49.26
1774	NYSE	HSBC	Mon, Jun 11, 2018	48.83	49.45	48.83	49.29
1773	NYSE	HSBC	Fri, Jun 8, 2018	49.31	49.44	49.06	49.38
1772	NYSE	HSBC	Thu, Jun 7, 2018	49.52	49.63	49.24	49.32
1771	NYSE	HSBC	Wed, Jun 6, 2018	49.01	49.43	48.90	49.35
1770	NYSE	HSBC	Tue, Jun 5, 2018	48.95	49.00	48.62	48.72
1769	NYSE	HSBC	Mon, Jun 4, 2018	49.20	49.23	48.98	49.08
1768	NYSE	HSBC	Fri, Jun 1, 2018	48.84	48.96	48.65	48.77
1767	NYSE	HSBC	Thu, May 31, 2018	48.38	48.49	48.14	48.38
1766	NYSE	HSBC	Wed, May 30, 2018	48.04	48.77	48.04	48.64
1765	NYSE	HSBC	Tue, May 29, 2018	48.39	48.63	47.98	48.16
1764	NYSE	HSBC	Fri, May 25, 2018	49.07	49.28	49.00	49.14
1763	NYSE	HSBC	Thu, May 24, 2018	49.55	49.59	49.09	49.33
1762	NYSE	HSBC	Wed, May 23, 2018	50.02	50.07	49.55	49.76
1761	NYSE	HSBC	Tue, May 22, 2018	50.66	50.77	50.48	50.51
1760	NYSE	HSBC	Mon, May 21, 2018	49.86	50.11	49.84	49.97
1759	NYSE	HSBC	Fri, May 18, 2018	49.97	50.02	49.67	49.78
1758	NYSE	HSBC	Thu, May 17, 2018	49.64	49.80	49.45	49.64
1757	NYSE	HSBC	Wed, May 16, 2018	50.26	50.48	50.18	49.81
1756	NYSE	HSBC	Tue, May 15, 2018	50.34	50.49	50.12	50.19
1755	NYSE	HSBC	Mon, May 14, 2018	50.27	50.41	50.16	50.22
1754	NYSE	HSBC	Fri, May 11, 2018	50.38	50.45	50.15	50.18
1753	NYSE	HSBC	Thu, May 10, 2018	49.49	49.96	49.37	49.93
1752	NYSE	HSBC	Wed, May 9, 2018	49.07	49.61	49.06	49.54
1751	NYSE	HSBC	Tue, May 8, 2018	48.37	48.65	48.31	48.63
1750	NYSE	HSBC	Mon, May 7, 2018	48.82	48.95	48.71	48.79
1749	NYSE	HSBC	Fri, May 4, 2018	47.97	49.04	47.97	48.98
1748	NYSE	HSBC	Thu, May 3, 2018	49.95	49.98	49.26	49.84
1747	NYSE	HSBC	Wed, May 2, 2018	50.19	50.36	49.90	49.96
1746	NYSE	HSBC	Tue, May 1, 2018	50.20	50.20	49.91	50.13
1745	NYSE	HSBC	Mon, Apr 30, 2018	50.35	50.56	50.26	50.26
1744	NYSE	HSBC	Fri, Apr 27, 2018	49.91	50.33	49.89	50.23
1743	NYSE	HSBC	Thu, Apr 26, 2018	49.99	50.14	49.88	49.96
1742	NYSE	HSBC	Wed, Apr 25, 2018	49.93	50.29	49.74	50.12
1741	NYSE	HSBC	Tue, Apr 24, 2018	50.10	50.39	49.84	49.98
1740	NYSE	HSBC	Mon, Apr 23, 2018	49.86	50.03	49.77	49.95
1739	NYSE	HSBC	Fri, Apr 20, 2018	49.69	49.78	49.51	49.62
1738	NYSE	HSBC	Thu, Apr 19, 2018	49.47	49.73	49.36	49.41
1737	NYSE	HSBC	Wed, Apr 18, 2018	48.76	48.89	48.48	48.57
1736	NYSE	HSBC	Tue, Apr 17, 2018	48.98	49.00	48.78	48.84
1735	NYSE	HSBC	Mon, Apr 16, 2018	48.82	48.88	48.55	48.74
1734	NYSE	HSBC	Fri, Apr 13, 2018	49.60	49.60	49.05	49.13
1733	NYSE	HSBC	Thu, Apr 12, 2018	48.90	49.17	48.79	49.10
1732	NYSE	HSBC	Wed, Apr 11, 2018	48.80	48.80	48.39	48.40
1731	NYSE	HSBC	Tue, Apr 10, 2018	48.22	48.37	48.10	48.26
1730	NYSE	HSBC	Mon, Apr 9, 2018	47.76	48.16	47.60	47.73
1729	NYSE	HSBC	Fri, Apr 6, 2018	47.34	47.62	46.98	47.17
1728	NYSE	HSBC	Thu, Apr 5, 2018	47.58	47.87	47.53	47.74
1727	NYSE	HSBC	Wed, Apr 4, 2018	46.75	47.63	46.73	47.60
1726	NYSE	HSBC	Tue, Apr 3, 2018	47.30	47.46	46.99	47.45
1725	NYSE	HSBC	Mon, Apr 2, 2018	47.60	47.73	46.91	47.34
1724	NYSE	HSBC	Thu, Mar 29, 2018	47.45	47.81	47.23	47.67
1723	NYSE	HSBC	Wed, Mar 28, 2018	47.50	47.95	47.31	47.73
1722	NYSE	HSBC	Tue, Mar 27, 2018	48.38	48.39	47.40	47.61
1721	NYSE	HSBC	Mon, Mar 26, 2018	48.12	48.32	47.64	48.24
1720	NYSE	HSBC	Fri, Mar 23, 2018	47.81	48.01	47.30	47.30
1719	NYSE	HSBC	Thu, Mar 22, 2018	48.38	48.49	47.91	48.03
1718	NYSE	HSBC	Wed, Mar 21, 2018	49.43	49.65	49.09	49.34
1717	NYSE	HSBC	Tue, Mar 20, 2018	49.61	49.66	49.38	49.44
1716	NYSE	HSBC	Mon, Mar 19, 2018	49.65	49.67	49.17	49.43
1715	NYSE	HSBC	Fri, Mar 16, 2018	49.58	49.82	49.57	49.59
1714	NYSE	HSBC	Thu, Mar 15, 2018	48.98	49.43	48.96	49.25
1713	NYSE	HSBC	Wed, Mar 14, 2018	49.00	49.04	48.64	48.73
1712	NYSE	HSBC	Tue, Mar 13, 2018	49.40	49.51	48.92	49.04
1711	NYSE	HSBC	Mon, Mar 12, 2018	49.43	49.56	49.36	49.39
1710	NYSE	HSBC	Fri, Mar 9, 2018	49.26	49.60	49.19	49.55
1709	NYSE	HSBC	Thu, Mar 8, 2018	49.12	49.20	48.88	49.09
1708	NYSE	HSBC	Wed, Mar 7, 2018	49.11	49.31	48.79	49.24
1707	NYSE	HSBC	Tue, Mar 6, 2018	49.45	49.49	49.10	49.38
1706	NYSE	HSBC	Mon, Mar 5, 2018	48.69	49.47	48.62	49.31
1705	NYSE	HSBC	Fri, Mar 2, 2018	49.14	49.52	48.93	49.48
1704	NYSE	HSBC	Thu, Mar 1, 2018	49.93	50.00	49.27	49.60
1703	NYSE	HSBC	Wed, Feb 28, 2018	50.32	50.39	49.60	49.63
1702	NYSE	HSBC	Tue, Feb 27, 2018	50.46	50.68	50.15	50.16
1701	NYSE	HSBC	Mon, Feb 26, 2018	50.79	51.16	50.74	51.16
1700	NYSE	HSBC	Fri, Feb 23, 2018	50.96	51.26	50.93	51.23
1699	NYSE	HSBC	Thu, Feb 22, 2018	51.13	51.31	50.77	51.04
1698	NYSE	HSBC	Wed, Feb 21, 2018	52.32	52.93	52.18	51.13
1697	NYSE	HSBC	Tue, Feb 20, 2018	51.83	52.13	51.54	52.02
1696	NYSE	HSBC	Fri, Feb 16, 2018	53.67	54.16	53.62	53.83
1695	NYSE	HSBC	Thu, Feb 15, 2018	53.86	53.88	53.25	53.75
1694	NYSE	HSBC	Wed, Feb 14, 2018	52.33	53.31	52.29	53.20
1693	NYSE	HSBC	Tue, Feb 13, 2018	51.63	51.80	51.48	51.68
1692	NYSE	HSBC	Mon, Feb 12, 2018	50.98	51.66	50.79	51.38
1691	NYSE	HSBC	Fri, Feb 9, 2018	51.16	51.70	50.15	51.39
1690	NYSE	HSBC	Thu, Feb 8, 2018	52.33	52.34	50.85	50.85
1689	NYSE	HSBC	Wed, Feb 7, 2018	51.47	52.20	51.47	51.74
1688	NYSE	HSBC	Tue, Feb 6, 2018	51.09	52.52	50.97	52.35
1687	NYSE	HSBC	Mon, Feb 5, 2018	53.02	53.30	51.54	51.58
1686	NYSE	HSBC	Fri, Feb 2, 2018	53.73	53.78	53.21	53.29
1685	NYSE	HSBC	Thu, Feb 1, 2018	54.01	54.23	53.90	54.13
1684	NYSE	HSBC	Wed, Jan 31, 2018	54.14	54.28	53.85	53.91
1683	NYSE	HSBC	Tue, Jan 30, 2018	54.50	54.56	54.15	54.20
1682	NYSE	HSBC	Mon, Jan 29, 2018	54.64	54.95	54.61	54.74
1681	NYSE	HSBC	Fri, Jan 26, 2018	55.22	55.45	55.01	55.42
1680	NYSE	HSBC	Thu, Jan 25, 2018	55.60	55.60	55.07	55.12
1679	NYSE	HSBC	Wed, Jan 24, 2018	55.86	55.89	55.40	55.60
1678	NYSE	HSBC	Tue, Jan 23, 2018	55.37	55.56	55.26	55.46
1677	NYSE	HSBC	Mon, Jan 22, 2018	55.35	55.50	55.23	55.47
1676	NYSE	HSBC	Fri, Jan 19, 2018	55.10	55.36	55.10	55.36
1675	NYSE	HSBC	Thu, Jan 18, 2018	54.97	55.54	54.91	55.39
1674	NYSE	HSBC	Wed, Jan 17, 2018	54.96	55.70	54.83	55.62
1673	NYSE	HSBC	Tue, Jan 16, 2018	54.64	55.20	54.63	54.90
1672	NYSE	HSBC	Fri, Jan 12, 2018	54.38	54.88	54.35	54.83
1671	NYSE	HSBC	Thu, Jan 11, 2018	54.17	54.34	54.09	54.30
1670	NYSE	HSBC	Wed, Jan 10, 2018	53.88	54.18	53.70	53.92
1669	NYSE	HSBC	Tue, Jan 9, 2018	51.98	52.25	51.98	52.15
1668	NYSE	HSBC	Mon, Jan 8, 2018	51.63	51.85	51.62	51.75
1667	NYSE	HSBC	Fri, Jan 5, 2018	52.02	52.18	51.89	52.17
1666	NYSE	HSBC	Thu, Jan 4, 2018	52.05	52.31	52.03	52.26
1665	NYSE	HSBC	Wed, Jan 3, 2018	51.67	52.17	51.67	52.15
1664	NYSE	HSBC	Tue, Jan 2, 2018	52.00	52.44	51.89	52.41
1663	NYSE	HSBC	Fri, Dec 29, 2017	51.73	51.86	51.64	51.64
1662	NYSE	HSBC	Thu, Dec 28, 2017	51.38	51.55	51.36	51.52
1661	NYSE	HSBC	Wed, Dec 27, 2017	51.38	51.53	51.32	51.48
1660	NYSE	HSBC	Tue, Dec 26, 2017	51.41	51.72	51.41	51.52
1659	NYSE	HSBC	Fri, Dec 22, 2017	51.45	51.73	51.35	51.66
1658	NYSE	HSBC	Thu, Dec 21, 2017	51.11	51.52	51.07	51.47
1657	NYSE	HSBC	Wed, Dec 20, 2017	51.17	51.19	50.86	51.10
1656	NYSE	HSBC	Tue, Dec 19, 2017	50.58	50.69	50.41	50.54
1655	NYSE	HSBC	Mon, Dec 18, 2017	50.69	50.90	50.58	50.70
1654	NYSE	HSBC	Fri, Dec 15, 2017	50.25	50.31	50.09	50.17
1653	NYSE	HSBC	Thu, Dec 14, 2017	50.94	51.10	50.86	50.91
1652	NYSE	HSBC	Wed, Dec 13, 2017	51.46	51.71	51.38	51.44
1651	NYSE	HSBC	Tue, Dec 12, 2017	50.20	50.63	50.18	50.55
1650	NYSE	HSBC	Mon, Dec 11, 2017	49.93	50.28	49.93	50.20
1649	NYSE	HSBC	Fri, Dec 8, 2017	49.28	49.42	49.05	49.37
1648	NYSE	HSBC	Thu, Dec 7, 2017	48.46	48.92	48.42	48.82
1647	NYSE	HSBC	Wed, Dec 6, 2017	48.60	48.66	48.46	48.55
1646	NYSE	HSBC	Tue, Dec 5, 2017	49.26	49.34	49.04	49.08
1645	NYSE	HSBC	Mon, Dec 4, 2017	49.53	49.62	49.25	49.34
1644	NYSE	HSBC	Fri, Dec 1, 2017	49.55	49.74	49.16	49.56
1643	NYSE	HSBC	Thu, Nov 30, 2017	49.83	49.98	49.56	49.65
1642	NYSE	HSBC	Wed, Nov 29, 2017	49.86	50.07	49.50	49.79
1641	NYSE	HSBC	Tue, Nov 28, 2017	49.37	49.89	49.24	49.83
1640	NYSE	HSBC	Mon, Nov 27, 2017	49.23	49.40	49.04	49.04
1639	NYSE	HSBC	Fri, Nov 24, 2017	49.10	49.15	48.99	49.04
1638	NYSE	HSBC	Wed, Nov 22, 2017	49.18	49.26	48.97	49.18
1637	NYSE	HSBC	Tue, Nov 21, 2017	48.33	48.44	48.24	48.35
1636	NYSE	HSBC	Mon, Nov 20, 2017	48.34	48.41	48.23	48.34
1635	NYSE	HSBC	Fri, Nov 17, 2017	48.12	48.39	48.12	48.28
1634	NYSE	HSBC	Thu, Nov 16, 2017	48.40	48.45	48.16	48.27
1633	NYSE	HSBC	Wed, Nov 15, 2017	48.03	48.51	47.96	48.43
1632	NYSE	HSBC	Tue, Nov 14, 2017	48.04	48.37	48.02	48.32
1631	NYSE	HSBC	Mon, Nov 13, 2017	48.03	48.28	47.99	48.26
1630	NYSE	HSBC	Fri, Nov 10, 2017	48.75	48.96	48.67	48.72
1629	NYSE	HSBC	Thu, Nov 9, 2017	48.66	48.75	48.43	48.68
1628	NYSE	HSBC	Wed, Nov 8, 2017	48.27	48.45	48.20	48.35
1627	NYSE	HSBC	Tue, Nov 7, 2017	48.20	48.26	47.97	48.05
1626	NYSE	HSBC	Mon, Nov 6, 2017	48.19	48.30	48.06	48.26
1625	NYSE	HSBC	Fri, Nov 3, 2017	48.42	48.43	48.25	48.35
1624	NYSE	HSBC	Thu, Nov 2, 2017	48.25	48.38	48.14	48.35
1623	NYSE	HSBC	Wed, Nov 1, 2017	48.77	48.89	48.51	48.68
1622	NYSE	HSBC	Tue, Oct 31, 2017	48.94	48.94	48.70	48.77
1621	NYSE	HSBC	Mon, Oct 30, 2017	48.69	48.78	48.53	48.74
1620	NYSE	HSBC	Fri, Oct 27, 2017	49.11	49.28	48.94	49.18
1619	NYSE	HSBC	Thu, Oct 26, 2017	49.23	49.32	49.01	49.01
1618	NYSE	HSBC	Wed, Oct 25, 2017	49.37	49.47	48.93	49.19
1617	NYSE	HSBC	Tue, Oct 24, 2017	49.07	49.21	49.01	49.04
1616	NYSE	HSBC	Mon, Oct 23, 2017	49.15	49.25	48.84	48.88
1615	NYSE	HSBC	Fri, Oct 20, 2017	49.46	49.55	49.33	49.54
1614	NYSE	HSBC	Thu, Oct 19, 2017	49.05	49.23	48.99	49.19
1613	NYSE	HSBC	Wed, Oct 18, 2017	49.17	49.58	49.14	49.49
1612	NYSE	HSBC	Tue, Oct 17, 2017	49.19	49.19	48.95	49.11
1611	NYSE	HSBC	Mon, Oct 16, 2017	49.27	49.39	49.20	49.34
1610	NYSE	HSBC	Fri, Oct 13, 2017	49.36	49.42	49.03	49.23
1609	NYSE	HSBC	Thu, Oct 12, 2017	49.15	49.37	49.09	49.23
1608	NYSE	HSBC	Wed, Oct 11, 2017	50.01	50.06	49.79	49.50
1607	NYSE	HSBC	Tue, Oct 10, 2017	50.20	50.60	50.17	50.60
1606	NYSE	HSBC	Mon, Oct 9, 2017	49.72	49.76	49.52	49.59
1605	NYSE	HSBC	Fri, Oct 6, 2017	49.28	49.54	49.28	49.50
1604	NYSE	HSBC	Thu, Oct 5, 2017	49.32	49.73	49.31	49.68
1603	NYSE	HSBC	Wed, Oct 4, 2017	49.66	49.72	49.47	49.56
1602	NYSE	HSBC	Tue, Oct 3, 2017	49.25	49.58	49.23	49.55
1601	NYSE	HSBC	Mon, Oct 2, 2017	49.04	49.17	48.99	49.09
1600	NYSE	HSBC	Fri, Sep 29, 2017	49.05	49.56	49.05	49.41
1599	NYSE	HSBC	Thu, Sep 28, 2017	48.90	49.26	48.83	49.22
1598	NYSE	HSBC	Wed, Sep 27, 2017	49.08	49.09	48.80	48.88
1597	NYSE	HSBC	Tue, Sep 26, 2017	48.65	48.68	48.20	48.36
1596	NYSE	HSBC	Mon, Sep 25, 2017	48.72	48.89	48.31	48.47
1595	NYSE	HSBC	Fri, Sep 22, 2017	48.95	49.20	48.85	49.11
1594	NYSE	HSBC	Thu, Sep 21, 2017	49.05	49.14	48.93	48.98
1593	NYSE	HSBC	Wed, Sep 20, 2017	49.04	49.21	48.91	48.99
1592	NYSE	HSBC	Tue, Sep 19, 2017	48.95	49.35	48.87	49.24
1591	NYSE	HSBC	Mon, Sep 18, 2017	48.57	48.72	48.54	48.66
1590	NYSE	HSBC	Fri, Sep 15, 2017	48.11	48.24	48.06	48.19
1589	NYSE	HSBC	Thu, Sep 14, 2017	48.32	48.35	48.14	48.25
1588	NYSE	HSBC	Wed, Sep 13, 2017	48.61	48.67	48.27	48.34
1587	NYSE	HSBC	Tue, Sep 12, 2017	48.61	48.93	48.59	48.80
1586	NYSE	HSBC	Mon, Sep 11, 2017	48.07	48.60	48.06	48.47
1585	NYSE	HSBC	Fri, Sep 8, 2017	47.94	48.12	47.84	47.86
1584	NYSE	HSBC	Thu, Sep 7, 2017	47.86	47.86	47.27	47.46
1583	NYSE	HSBC	Wed, Sep 6, 2017	47.44	47.73	47.40	47.58
1582	NYSE	HSBC	Tue, Sep 5, 2017	48.09	48.12	47.46	47.66
1581	NYSE	HSBC	Fri, Sep 1, 2017	48.65	48.74	48.50	48.50
1580	NYSE	HSBC	Thu, Aug 31, 2017	48.55	48.58	48.20	48.40
1579	NYSE	HSBC	Wed, Aug 30, 2017	48.48	48.54	48.33	48.36
1578	NYSE	HSBC	Tue, Aug 29, 2017	47.89	48.16	47.82	48.08
1577	NYSE	HSBC	Mon, Aug 28, 2017	48.10	48.12	47.82	47.88
1576	NYSE	HSBC	Fri, Aug 25, 2017	47.93	48.06	47.58	47.77
1575	NYSE	HSBC	Thu, Aug 24, 2017	47.70	47.78	47.41	47.41
1574	NYSE	HSBC	Wed, Aug 23, 2017	47.34	47.53	47.32	47.44
1573	NYSE	HSBC	Tue, Aug 22, 2017	47.41	47.63	47.41	47.53
1572	NYSE	HSBC	Mon, Aug 21, 2017	47.30	47.40	47.16	47.32
1571	NYSE	HSBC	Fri, Aug 18, 2017	47.10	47.53	47.05	47.33
1570	NYSE	HSBC	Thu, Aug 17, 2017	47.49	47.70	47.20	47.21
1569	NYSE	HSBC	Wed, Aug 16, 2017	48.13	48.21	47.98	48.03
1568	NYSE	HSBC	Tue, Aug 15, 2017	47.98	48.04	47.83	47.91
1567	NYSE	HSBC	Mon, Aug 14, 2017	48.27	48.38	48.16	48.17
1566	NYSE	HSBC	Fri, Aug 11, 2017	47.88	47.99	47.68	47.77
1565	NYSE	HSBC	Thu, Aug 10, 2017	48.74	48.75	48.17	48.19
1564	NYSE	HSBC	Wed, Aug 9, 2017	49.51	49.77	49.47	49.69
1563	NYSE	HSBC	Tue, Aug 8, 2017	49.65	49.96	49.62	49.78
1562	NYSE	HSBC	Mon, Aug 7, 2017	50.06	50.07	49.85	49.92
1561	NYSE	HSBC	Fri, Aug 4, 2017	50.11	50.37	50.01	50.06
1560	NYSE	HSBC	Thu, Aug 3, 2017	50.07	50.17	49.90	50.06
1559	NYSE	HSBC	Wed, Aug 2, 2017	50.10	50.21	49.98	50.20
1558	NYSE	HSBC	Tue, Aug 1, 2017	50.78	50.86	50.50	50.30
1557	NYSE	HSBC	Mon, Jul 31, 2017	49.83	50.18	49.73	50.09
1556	NYSE	HSBC	Fri, Jul 28, 2017	48.64	49.00	48.58	48.90
1555	NYSE	HSBC	Thu, Jul 27, 2017	49.48	49.54	48.92	49.07
1554	NYSE	HSBC	Wed, Jul 26, 2017	49.14	49.39	49.05	49.36
1553	NYSE	HSBC	Tue, Jul 25, 2017	49.40	49.50	49.18	49.22
1552	NYSE	HSBC	Mon, Jul 24, 2017	48.04	48.31	47.90	48.22
1551	NYSE	HSBC	Fri, Jul 21, 2017	47.94	47.98	47.63	47.86
1550	NYSE	HSBC	Thu, Jul 20, 2017	48.10	48.18	48.04	48.11
1549	NYSE	HSBC	Wed, Jul 19, 2017	48.11	48.20	48.01	48.11
1548	NYSE	HSBC	Tue, Jul 18, 2017	47.84	48.06	47.77	48.06
1547	NYSE	HSBC	Mon, Jul 17, 2017	48.33	48.36	48.13	48.15
1546	NYSE	HSBC	Fri, Jul 14, 2017	47.80	48.30	47.76	48.21
1545	NYSE	HSBC	Thu, Jul 13, 2017	48.05	48.39	48.04	48.36
1544	NYSE	HSBC	Wed, Jul 12, 2017	47.98	48.20	47.91	48.18
1543	NYSE	HSBC	Tue, Jul 11, 2017	47.76	47.90	47.66	47.90
1542	NYSE	HSBC	Mon, Jul 10, 2017	47.52	47.70	47.47	47.65
1541	NYSE	HSBC	Fri, Jul 7, 2017	46.88	47.01	46.75	46.95
1540	NYSE	HSBC	Thu, Jul 6, 2017	47.04	47.34	47.01	47.01
1539	NYSE	HSBC	Wed, Jul 5, 2017	46.87	47.16	46.78	47.15
1538	NYSE	HSBC	Mon, Jul 3, 2017	46.93	47.27	46.88	47.24
1537	NYSE	HSBC	Fri, Jun 30, 2017	46.42	46.49	46.14	46.39
1536	NYSE	HSBC	Thu, Jun 29, 2017	46.71	46.81	46.37	46.53
1535	NYSE	HSBC	Wed, Jun 28, 2017	44.24	44.68	44.22	44.65
1534	NYSE	HSBC	Tue, Jun 27, 2017	43.95	44.21	43.87	44.11
1533	NYSE	HSBC	Mon, Jun 26, 2017	44.03	44.16	43.89	43.91
1532	NYSE	HSBC	Fri, Jun 23, 2017	43.48	43.49	43.29	43.36
1531	NYSE	HSBC	Thu, Jun 22, 2017	43.33	43.36	43.24	43.31
1530	NYSE	HSBC	Wed, Jun 21, 2017	43.56	43.62	43.43	43.47
1529	NYSE	HSBC	Tue, Jun 20, 2017	43.70	43.75	43.40	43.50
1528	NYSE	HSBC	Mon, Jun 19, 2017	44.09	44.22	44.03	44.18
1527	NYSE	HSBC	Fri, Jun 16, 2017	43.86	44.04	43.77	44.00
1526	NYSE	HSBC	Thu, Jun 15, 2017	43.71	43.91	43.67	43.81
1525	NYSE	HSBC	Wed, Jun 14, 2017	43.80	43.80	43.54	43.68
1524	NYSE	HSBC	Tue, Jun 13, 2017	43.83	43.91	43.66	43.86
1523	NYSE	HSBC	Mon, Jun 12, 2017	43.84	43.95	43.63	43.77
1522	NYSE	HSBC	Fri, Jun 9, 2017	44.26	44.38	44.01	44.21
1521	NYSE	HSBC	Thu, Jun 8, 2017	44.22	44.36	44.18	44.27
1520	NYSE	HSBC	Wed, Jun 7, 2017	44.19	44.29	44.05	44.27
1519	NYSE	HSBC	Tue, Jun 6, 2017	44.18	44.30	44.15	44.26
1518	NYSE	HSBC	Mon, Jun 5, 2017	44.00	44.07	43.91	43.91
1517	NYSE	HSBC	Fri, Jun 2, 2017	43.81	43.86	43.66	43.79
1516	NYSE	HSBC	Thu, Jun 1, 2017	43.73	43.82	43.54	43.81
1515	NYSE	HSBC	Wed, May 31, 2017	43.95	44.00	43.42	43.49
1514	NYSE	HSBC	Tue, May 30, 2017	43.51	43.55	43.36	43.41
1513	NYSE	HSBC	Fri, May 26, 2017	43.30	43.34	43.12	43.15
1512	NYSE	HSBC	Thu, May 25, 2017	43.46	43.47	43.30	43.38
1511	NYSE	HSBC	Wed, May 24, 2017	43.39	43.46	43.14	43.27
1510	NYSE	HSBC	Tue, May 23, 2017	43.54	43.60	43.33	43.44
1509	NYSE	HSBC	Mon, May 22, 2017	43.45	43.50	43.32	43.40
1508	NYSE	HSBC	Fri, May 19, 2017	43.19	43.45	43.18	43.35
1507	NYSE	HSBC	Thu, May 18, 2017	43.04	43.29	42.99	43.12
1506	NYSE	HSBC	Wed, May 17, 2017	43.54	43.54	43.04	43.10
1505	NYSE	HSBC	Tue, May 16, 2017	44.38	44.44	44.33	43.91
1504	NYSE	HSBC	Mon, May 15, 2017	44.00	44.26	43.99	44.23
1503	NYSE	HSBC	Fri, May 12, 2017	43.68	43.75	43.58	43.73
1502	NYSE	HSBC	Thu, May 11, 2017	43.59	43.64	43.47	43.57
1501	NYSE	HSBC	Wed, May 10, 2017	43.48	43.50	43.33	43.43
1500	NYSE	HSBC	Tue, May 9, 2017	43.09	43.15	42.86	42.91
1499	NYSE	HSBC	Mon, May 8, 2017	42.87	42.87	42.61	42.69
1498	NYSE	HSBC	Fri, May 5, 2017	42.68	42.71	42.52	42.68
1497	NYSE	HSBC	Thu, May 4, 2017	43.03	43.04	42.61	42.80
1496	NYSE	HSBC	Wed, May 3, 2017	41.41	41.72	41.37	41.62
1495	NYSE	HSBC	Tue, May 2, 2017	41.40	41.46	41.28	41.41
1494	NYSE	HSBC	Mon, May 1, 2017	41.25	41.41	41.21	41.28
1493	NYSE	HSBC	Fri, Apr 28, 2017	41.25	41.39	41.15	41.17
1492	NYSE	HSBC	Thu, Apr 27, 2017	41.50	41.50	41.25	41.43
1491	NYSE	HSBC	Wed, Apr 26, 2017	41.24	41.41	41.17	41.18
1490	NYSE	HSBC	Tue, Apr 25, 2017	41.20	41.39	41.15	41.24
1489	NYSE	HSBC	Mon, Apr 24, 2017	40.83	40.94	40.76	40.83
1488	NYSE	HSBC	Fri, Apr 21, 2017	40.11	40.14	39.89	39.94
1487	NYSE	HSBC	Thu, Apr 20, 2017	40.00	40.08	39.96	40.03
1486	NYSE	HSBC	Wed, Apr 19, 2017	39.94	40.05	39.63	39.73
1485	NYSE	HSBC	Tue, Apr 18, 2017	40.18	40.24	39.86	40.16
1484	NYSE	HSBC	Mon, Apr 17, 2017	40.25	40.64	40.23	40.59
1483	NYSE	HSBC	Thu, Apr 13, 2017	40.26	40.47	40.14	40.16
1482	NYSE	HSBC	Wed, Apr 12, 2017	41.10	41.13	40.89	40.97
1481	NYSE	HSBC	Tue, Apr 11, 2017	41.08	41.15	40.81	41.12
1480	NYSE	HSBC	Mon, Apr 10, 2017	40.92	41.00	40.72	40.82
1479	NYSE	HSBC	Fri, Apr 7, 2017	40.67	40.73	40.50	40.57
1478	NYSE	HSBC	Thu, Apr 6, 2017	40.61	40.83	40.54	40.65
1477	NYSE	HSBC	Wed, Apr 5, 2017	40.94	41.17	40.65	40.68
1476	NYSE	HSBC	Tue, Apr 4, 2017	40.49	40.56	40.37	40.50
1475	NYSE	HSBC	Mon, Apr 3, 2017	40.69	40.73	40.25	40.56
1474	NYSE	HSBC	Fri, Mar 31, 2017	40.93	40.98	40.78	40.82
1473	NYSE	HSBC	Thu, Mar 30, 2017	40.87	41.15	40.86	41.05
1472	NYSE	HSBC	Wed, Mar 29, 2017	40.72	40.97	40.71	40.86
1471	NYSE	HSBC	Tue, Mar 28, 2017	40.75	41.16	40.74	41.05
1470	NYSE	HSBC	Mon, Mar 27, 2017	40.50	40.78	40.41	40.69
1469	NYSE	HSBC	Fri, Mar 24, 2017	40.56	40.67	40.36	40.56
1468	NYSE	HSBC	Thu, Mar 23, 2017	40.45	40.63	40.43	40.55
1467	NYSE	HSBC	Wed, Mar 22, 2017	40.30	40.60	40.27	40.50
1466	NYSE	HSBC	Tue, Mar 21, 2017	41.15	41.21	40.59	40.64
1465	NYSE	HSBC	Mon, Mar 20, 2017	40.85	40.85	40.65	40.66
1464	NYSE	HSBC	Fri, Mar 17, 2017	41.13	41.20	40.78	40.91
1463	NYSE	HSBC	Thu, Mar 16, 2017	41.43	41.53	41.24	41.41
1462	NYSE	HSBC	Wed, Mar 15, 2017	40.86	41.17	40.85	41.15
1461	NYSE	HSBC	Tue, Mar 14, 2017	40.68	40.80	40.59	40.75
1460	NYSE	HSBC	Mon, Mar 13, 2017	41.05	41.27	41.01	41.16
1459	NYSE	HSBC	Fri, Mar 10, 2017	40.49	40.59	40.36	40.58
1458	NYSE	HSBC	Thu, Mar 9, 2017	40.70	40.70	40.51	40.57
1457	NYSE	HSBC	Wed, Mar 8, 2017	40.79	40.87	40.51	40.51
1456	NYSE	HSBC	Tue, Mar 7, 2017	40.57	40.65	40.50	40.57
1455	NYSE	HSBC	Mon, Mar 6, 2017	40.85	40.88	40.62	40.77
1454	NYSE	HSBC	Fri, Mar 3, 2017	40.94	41.09	40.86	41.01
1453	NYSE	HSBC	Thu, Mar 2, 2017	40.84	40.93	40.74	40.77
1452	NYSE	HSBC	Wed, Mar 1, 2017	40.69	41.00	40.69	40.84
1451	NYSE	HSBC	Tue, Feb 28, 2017	40.18	40.34	40.15	40.30
1450	NYSE	HSBC	Mon, Feb 27, 2017	40.29	40.47	40.23	40.36
1449	NYSE	HSBC	Fri, Feb 24, 2017	40.58	40.74	40.51	40.67
1448	NYSE	HSBC	Thu, Feb 23, 2017	41.23	41.28	40.87	41.02
1447	NYSE	HSBC	Wed, Feb 22, 2017	40.85	41.35	40.85	41.18
1446	NYSE	HSBC	Tue, Feb 21, 2017	41.33	41.67	41.31	40.53
1445	NYSE	HSBC	Fri, Feb 17, 2017	43.71	43.98	43.67	43.91
1444	NYSE	HSBC	Thu, Feb 16, 2017	44.08	44.15	43.89	44.11
1443	NYSE	HSBC	Wed, Feb 15, 2017	43.79	44.18	43.73	44.09
1442	NYSE	HSBC	Tue, Feb 14, 2017	43.31	43.57	43.29	43.51
1441	NYSE	HSBC	Mon, Feb 13, 2017	42.94	43.34	42.92	43.28
1440	NYSE	HSBC	Fri, Feb 10, 2017	42.79	43.07	42.77	42.97
1439	NYSE	HSBC	Thu, Feb 9, 2017	42.92	43.19	42.85	43.06
1438	NYSE	HSBC	Wed, Feb 8, 2017	42.48	42.62	42.20	42.58
1437	NYSE	HSBC	Tue, Feb 7, 2017	42.68	42.89	42.66	42.83
1436	NYSE	HSBC	Mon, Feb 6, 2017	42.60	42.87	42.60	42.76
1435	NYSE	HSBC	Fri, Feb 3, 2017	42.72	42.95	42.66	42.78
1434	NYSE	HSBC	Thu, Feb 2, 2017	42.61	42.66	42.33	42.46
1433	NYSE	HSBC	Wed, Feb 1, 2017	43.10	43.13	42.67	42.78
1432	NYSE	HSBC	Tue, Jan 31, 2017	42.99	43.04	42.46	42.60
1431	NYSE	HSBC	Mon, Jan 30, 2017	42.63	42.66	42.41	42.50
1430	NYSE	HSBC	Fri, Jan 27, 2017	43.10	43.14	42.91	42.96
1429	NYSE	HSBC	Thu, Jan 26, 2017	42.90	43.03	42.82	42.99
1428	NYSE	HSBC	Wed, Jan 25, 2017	42.65	42.85	42.58	42.83
1427	NYSE	HSBC	Tue, Jan 24, 2017	42.07	42.25	41.99	42.10
1426	NYSE	HSBC	Mon, Jan 23, 2017	41.59	41.93	41.56	41.88
1425	NYSE	HSBC	Fri, Jan 20, 2017	41.66	41.81	41.64	41.74
1424	NYSE	HSBC	Thu, Jan 19, 2017	41.83	41.92	41.49	41.67
1423	NYSE	HSBC	Wed, Jan 18, 2017	41.79	41.98	41.56	41.91
1422	NYSE	HSBC	Tue, Jan 17, 2017	41.70	41.72	41.15	41.18
1421	NYSE	HSBC	Fri, Jan 13, 2017	41.08	41.34	41.08	41.16
1420	NYSE	HSBC	Thu, Jan 12, 2017	41.26	41.34	41.04	41.18
1419	NYSE	HSBC	Wed, Jan 11, 2017	40.99	41.35	40.82	41.35
1418	NYSE	HSBC	Tue, Jan 10, 2017	40.79	41.07	40.71	40.75
1417	NYSE	HSBC	Mon, Jan 9, 2017	40.76	40.79	40.62	40.66
1416	NYSE	HSBC	Fri, Jan 6, 2017	41.05	41.27	41.04	41.15
1415	NYSE	HSBC	Thu, Jan 5, 2017	41.05	41.21	40.92	41.16
1414	NYSE	HSBC	Wed, Jan 4, 2017	41.01	41.30	40.84	41.28
1413	NYSE	HSBC	Tue, Jan 3, 2017	41.07	41.08	40.74	40.89
1412	NYSE	HSBC	Fri, Dec 30, 2016	40.28	40.40	40.12	40.18
1411	NYSE	HSBC	Thu, Dec 29, 2016	39.84	39.87	39.64	39.77
1410	NYSE	HSBC	Wed, Dec 28, 2016	40.01	40.08	39.76	39.77
1409	NYSE	HSBC	Tue, Dec 27, 2016	39.93	39.98	39.87	39.87
1408	NYSE	HSBC	Fri, Dec 23, 2016	39.69	39.92	39.58	39.87
1407	NYSE	HSBC	Thu, Dec 22, 2016	40.34	40.47	40.25	40.34
1406	NYSE	HSBC	Wed, Dec 21, 2016	40.58	40.62	40.43	40.52
1405	NYSE	HSBC	Tue, Dec 20, 2016	40.35	40.68	40.29	40.57
1404	NYSE	HSBC	Mon, Dec 19, 2016	40.79	41.00	40.67	40.89
1403	NYSE	HSBC	Fri, Dec 16, 2016	41.37	41.57	41.31	41.36
1402	NYSE	HSBC	Thu, Dec 15, 2016	41.53	41.69	41.36	41.39
1401	NYSE	HSBC	Wed, Dec 14, 2016	42.10	42.21	41.47	41.51
1400	NYSE	HSBC	Tue, Dec 13, 2016	41.86	42.17	41.67	42.06
1399	NYSE	HSBC	Mon, Dec 12, 2016	41.39	41.65	41.20	41.42
1398	NYSE	HSBC	Fri, Dec 9, 2016	42.46	42.65	42.35	42.64
1397	NYSE	HSBC	Thu, Dec 8, 2016	42.52	42.68	42.36	42.54
1396	NYSE	HSBC	Wed, Dec 7, 2016	42.40	43.07	42.36	42.96
1395	NYSE	HSBC	Tue, Dec 6, 2016	41.40	41.71	41.19	41.62
1394	NYSE	HSBC	Mon, Dec 5, 2016	39.77	40.00	39.74	39.86
1393	NYSE	HSBC	Fri, Dec 2, 2016	39.61	39.87	39.52	39.69
1392	NYSE	HSBC	Thu, Dec 1, 2016	39.40	39.73	39.35	39.54
1391	NYSE	HSBC	Wed, Nov 30, 2016	39.51	39.71	39.40	39.54
1390	NYSE	HSBC	Tue, Nov 29, 2016	39.22	39.48	39.14	39.31
1389	NYSE	HSBC	Mon, Nov 28, 2016	39.35	39.40	39.08	39.13
1388	NYSE	HSBC	Fri, Nov 25, 2016	39.78	39.90	39.71	39.83
1387	NYSE	HSBC	Wed, Nov 23, 2016	39.26	40.02	39.25	39.91
1386	NYSE	HSBC	Tue, Nov 22, 2016	39.67	39.79	39.53	39.73
1385	NYSE	HSBC	Mon, Nov 21, 2016	39.42	39.49	39.23	39.47
1384	NYSE	HSBC	Fri, Nov 18, 2016	39.04	39.13	38.95	39.02
1383	NYSE	HSBC	Thu, Nov 17, 2016	39.26	39.43	39.12	39.29
1382	NYSE	HSBC	Wed, Nov 16, 2016	39.19	39.30	39.01	39.06
1381	NYSE	HSBC	Tue, Nov 15, 2016	39.51	39.99	39.44	39.95
1380	NYSE	HSBC	Mon, Nov 14, 2016	39.52	39.73	39.43	39.64
1379	NYSE	HSBC	Fri, Nov 11, 2016	38.92	39.26	38.82	39.23
1378	NYSE	HSBC	Thu, Nov 10, 2016	39.46	39.65	38.95	39.14
1377	NYSE	HSBC	Wed, Nov 9, 2016	38.19	38.96	38.18	38.70
1376	NYSE	HSBC	Tue, Nov 8, 2016	37.92	38.56	37.85	38.38
1375	NYSE	HSBC	Mon, Nov 7, 2016	38.46	38.64	38.37	38.49
1374	NYSE	HSBC	Fri, Nov 4, 2016	36.98	37.25	36.93	37.03
1373	NYSE	HSBC	Thu, Nov 3, 2016	37.24	37.37	37.01	37.09
1372	NYSE	HSBC	Wed, Nov 2, 2016	37.37	37.39	36.99	37.10
1371	NYSE	HSBC	Tue, Nov 1, 2016	37.74	37.76	37.21	37.50
1370	NYSE	HSBC	Mon, Oct 31, 2016	37.64	37.80	37.51	37.63
1369	NYSE	HSBC	Fri, Oct 28, 2016	37.69	37.99	37.67	37.85
1368	NYSE	HSBC	Thu, Oct 27, 2016	38.16	38.24	37.95	38.03
1367	NYSE	HSBC	Wed, Oct 26, 2016	37.86	38.18	37.84	38.12
1366	NYSE	HSBC	Tue, Oct 25, 2016	38.08	38.21	37.97	38.12
1365	NYSE	HSBC	Mon, Oct 24, 2016	38.35	38.37	37.99	38.08
1364	NYSE	HSBC	Fri, Oct 21, 2016	38.04	38.35	38.00	38.23
1363	NYSE	HSBC	Thu, Oct 20, 2016	37.80	38.26	37.78	38.04
1362	NYSE	HSBC	Wed, Oct 19, 2016	37.78	37.97	37.74	37.82
1361	NYSE	HSBC	Tue, Oct 18, 2016	38.31	38.49	38.12	37.83
1360	NYSE	HSBC	Mon, Oct 17, 2016	37.46	37.57	37.29	37.38
1359	NYSE	HSBC	Fri, Oct 14, 2016	37.88	37.97	37.65	37.67
1358	NYSE	HSBC	Thu, Oct 13, 2016	37.03	37.47	36.79	37.39
1357	NYSE	HSBC	Wed, Oct 12, 2016	37.73	37.77	37.49	37.68
1356	NYSE	HSBC	Tue, Oct 11, 2016	38.20	38.23	37.48	37.61
1355	NYSE	HSBC	Mon, Oct 10, 2016	38.62	38.76	38.52	38.54
1354	NYSE	HSBC	Fri, Oct 7, 2016	38.39	38.60	38.16	38.55
1353	NYSE	HSBC	Thu, Oct 6, 2016	38.20	38.27	38.05	38.21
1352	NYSE	HSBC	Wed, Oct 5, 2016	38.18	38.41	38.01	38.31
1351	NYSE	HSBC	Tue, Oct 4, 2016	38.23	38.37	37.85	37.96
1350	NYSE	HSBC	Mon, Oct 3, 2016	37.66	37.83	37.50	37.62
1349	NYSE	HSBC	Fri, Sep 30, 2016	37.32	37.77	37.23	37.61
1348	NYSE	HSBC	Thu, Sep 29, 2016	37.59	37.78	36.90	37.16
1347	NYSE	HSBC	Wed, Sep 28, 2016	37.49	37.53	37.03	37.43
1346	NYSE	HSBC	Tue, Sep 27, 2016	37.12	37.60	36.97	37.59
1345	NYSE	HSBC	Mon, Sep 26, 2016	36.99	37.07	36.79	36.84
1344	NYSE	HSBC	Fri, Sep 23, 2016	37.25	37.34	37.14	37.21
1343	NYSE	HSBC	Thu, Sep 22, 2016	38.13	38.22	37.76	37.81
1342	NYSE	HSBC	Wed, Sep 21, 2016	38.25	38.43	38.00	38.43
1341	NYSE	HSBC	Tue, Sep 20, 2016	37.87	37.92	37.63	37.80
1340	NYSE	HSBC	Mon, Sep 19, 2016	37.84	37.96	37.59	37.74
1339	NYSE	HSBC	Fri, Sep 16, 2016	37.26	37.30	37.07	37.17
1338	NYSE	HSBC	Thu, Sep 15, 2016	37.53	37.88	37.40	37.84
1337	NYSE	HSBC	Wed, Sep 14, 2016	37.11	37.47	37.02	37.10
1336	NYSE	HSBC	Tue, Sep 13, 2016	37.11	37.17	36.80	36.96
1335	NYSE	HSBC	Mon, Sep 12, 2016	37.42	38.06	37.35	38.00
1334	NYSE	HSBC	Fri, Sep 9, 2016	38.42	38.44	38.11	38.18
1333	NYSE	HSBC	Thu, Sep 8, 2016	38.00	38.24	37.92	38.19
1332	NYSE	HSBC	Wed, Sep 7, 2016	38.09	38.22	37.78	37.85
1331	NYSE	HSBC	Tue, Sep 6, 2016	38.59	38.61	38.16	38.33
1330	NYSE	HSBC	Fri, Sep 2, 2016	38.51	38.85	38.40	38.65
1329	NYSE	HSBC	Thu, Sep 1, 2016	38.14	38.19	37.63	37.88
1328	NYSE	HSBC	Wed, Aug 31, 2016	37.19	37.22	36.95	37.20
1327	NYSE	HSBC	Tue, Aug 30, 2016	36.54	36.61	36.45	36.57
1326	NYSE	HSBC	Mon, Aug 29, 2016	35.86	36.16	35.84	36.13
1325	NYSE	HSBC	Fri, Aug 26, 2016	36.08	36.34	35.70	35.87
1324	NYSE	HSBC	Thu, Aug 25, 2016	35.77	35.87	35.74	35.86
1323	NYSE	HSBC	Wed, Aug 24, 2016	36.02	36.03	35.73	35.77
1322	NYSE	HSBC	Tue, Aug 23, 2016	35.84	35.94	35.68	35.69
1321	NYSE	HSBC	Mon, Aug 22, 2016	35.53	35.64	35.42	35.60
1320	NYSE	HSBC	Fri, Aug 19, 2016	35.48	35.63	35.35	35.61
1319	NYSE	HSBC	Thu, Aug 18, 2016	35.84	35.90	35.62	35.86
1318	NYSE	HSBC	Wed, Aug 17, 2016	35.47	35.63	35.34	35.58
1317	NYSE	HSBC	Tue, Aug 16, 2016	35.32	35.46	35.24	35.35
1316	NYSE	HSBC	Mon, Aug 15, 2016	35.25	35.41	35.25	35.39
1315	NYSE	HSBC	Fri, Aug 12, 2016	35.25	35.31	35.14	35.25
1314	NYSE	HSBC	Thu, Aug 11, 2016	35.19	35.35	35.12	35.30
1313	NYSE	HSBC	Wed, Aug 10, 2016	35.06	35.08	34.82	34.91
1312	NYSE	HSBC	Tue, Aug 9, 2016	35.03	35.31	35.02	34.70
1311	NYSE	HSBC	Mon, Aug 8, 2016	34.96	35.11	34.95	35.08
1310	NYSE	HSBC	Fri, Aug 5, 2016	34.51	34.80	34.50	34.80
1309	NYSE	HSBC	Thu, Aug 4, 2016	33.92	34.26	33.88	34.25
1308	NYSE	HSBC	Wed, Aug 3, 2016	33.80	33.85	33.48	33.70
1307	NYSE	HSBC	Tue, Aug 2, 2016	32.30	32.31	32.03	32.16
1306	NYSE	HSBC	Mon, Aug 1, 2016	32.26	32.46	32.15	32.26
1305	NYSE	HSBC	Fri, Jul 29, 2016	32.83	32.98	32.58	32.75
1304	NYSE	HSBC	Thu, Jul 28, 2016	32.36	32.41	32.22	32.38
1303	NYSE	HSBC	Wed, Jul 27, 2016	32.75	32.80	32.55	32.71
1302	NYSE	HSBC	Tue, Jul 26, 2016	32.73	32.77	32.31	32.53
1301	NYSE	HSBC	Mon, Jul 25, 2016	32.17	32.27	32.09	32.16
1300	NYSE	HSBC	Fri, Jul 22, 2016	32.35	32.40	32.25	32.38
1299	NYSE	HSBC	Thu, Jul 21, 2016	32.55	32.72	32.44	32.48
1298	NYSE	HSBC	Wed, Jul 20, 2016	32.63	32.70	32.46	32.57
1297	NYSE	HSBC	Tue, Jul 19, 2016	32.03	32.15	31.90	31.97
1296	NYSE	HSBC	Mon, Jul 18, 2016	31.98	32.32	31.89	32.13
1295	NYSE	HSBC	Fri, Jul 15, 2016	31.87	31.91	31.65	31.86
1294	NYSE	HSBC	Thu, Jul 14, 2016	31.91	32.07	31.78	31.89
1293	NYSE	HSBC	Wed, Jul 13, 2016	31.54	31.61	31.33	31.42
1292	NYSE	HSBC	Tue, Jul 12, 2016	31.34	31.67	31.28	31.54
1291	NYSE	HSBC	Mon, Jul 11, 2016	31.13	31.23	31.00	31.08
1290	NYSE	HSBC	Fri, Jul 8, 2016	30.66	30.67	30.40	30.51
1289	NYSE	HSBC	Thu, Jul 7, 2016	30.45	30.50	29.88	30.02
1288	NYSE	HSBC	Wed, Jul 6, 2016	29.92	30.19	29.67	30.19
1287	NYSE	HSBC	Tue, Jul 5, 2016	30.56	30.61	30.21	30.30
1286	NYSE	HSBC	Fri, Jul 1, 2016	31.49	31.52	31.22	31.33
1285	NYSE	HSBC	Thu, Jun 30, 2016	30.72	31.40	30.63	31.31
1284	NYSE	HSBC	Wed, Jun 29, 2016	30.40	30.74	30.23	30.66
1283	NYSE	HSBC	Tue, Jun 28, 2016	30.21	30.27	29.62	30.14
1282	NYSE	HSBC	Mon, Jun 27, 2016	29.27	29.48	28.62	29.38
1281	NYSE	HSBC	Fri, Jun 24, 2016	30.30	31.76	30.28	30.68
1280	NYSE	HSBC	Thu, Jun 23, 2016	33.50	33.75	33.15	33.73
1279	NYSE	HSBC	Wed, Jun 22, 2016	32.74	33.05	32.55	32.65
1278	NYSE	HSBC	Tue, Jun 21, 2016	32.28	32.66	32.09	32.43
1277	NYSE	HSBC	Mon, Jun 20, 2016	32.38	32.39	31.95	32.00
1276	NYSE	HSBC	Fri, Jun 17, 2016	30.89	31.15	30.69	31.15
1275	NYSE	HSBC	Thu, Jun 16, 2016	29.84	30.56	29.62	30.51
1274	NYSE	HSBC	Wed, Jun 15, 2016	30.36	30.56	30.16	30.23
1273	NYSE	HSBC	Tue, Jun 14, 2016	30.47	30.59	29.91	30.15
1272	NYSE	HSBC	Mon, Jun 13, 2016	30.71	31.13	30.65	30.72
1271	NYSE	HSBC	Fri, Jun 10, 2016	31.22	31.25	30.87	31.01
1270	NYSE	HSBC	Thu, Jun 9, 2016	32.36	32.36	32.11	32.23
1269	NYSE	HSBC	Wed, Jun 8, 2016	32.44	32.65	32.43	32.49
1268	NYSE	HSBC	Tue, Jun 7, 2016	32.58	32.78	32.48	32.53
1267	NYSE	HSBC	Mon, Jun 6, 2016	32.31	32.73	32.30	32.50
1266	NYSE	HSBC	Fri, Jun 3, 2016	32.65	32.65	32.07	32.54
1265	NYSE	HSBC	Thu, Jun 2, 2016	32.33	32.52	32.26	32.51
1264	NYSE	HSBC	Wed, Jun 1, 2016	31.97	32.39	31.94	32.29
1263	NYSE	HSBC	Tue, May 31, 2016	32.86	32.94	32.34	32.44
1262	NYSE	HSBC	Fri, May 27, 2016	32.78	32.94	32.69	32.77
1261	NYSE	HSBC	Thu, May 26, 2016	32.63	32.80	32.46	32.61
1260	NYSE	HSBC	Wed, May 25, 2016	32.77	33.04	32.73	32.83
1259	NYSE	HSBC	Tue, May 24, 2016	31.84	31.99	31.72	31.90
1258	NYSE	HSBC	Mon, May 23, 2016	31.08	31.20	30.96	30.96
1257	NYSE	HSBC	Fri, May 20, 2016	31.13	31.38	31.05	31.11
1256	NYSE	HSBC	Thu, May 19, 2016	31.85	31.86	31.18	31.35
1255	NYSE	HSBC	Wed, May 18, 2016	31.07	31.50	31.01	31.45
1254	NYSE	HSBC	Tue, May 17, 2016	31.46	31.69	31.25	31.40
1253	NYSE	HSBC	Mon, May 16, 2016	31.00	31.25	31.00	31.18
1252	NYSE	HSBC	Fri, May 13, 2016	31.05	31.24	30.79	30.81
1251	NYSE	HSBC	Thu, May 12, 2016	31.39	31.52	30.88	30.99
1250	NYSE	HSBC	Wed, May 11, 2016	31.17	31.56	31.07	31.26
1249	NYSE	HSBC	Tue, May 10, 2016	31.35	31.63	31.32	31.58
1248	NYSE	HSBC	Mon, May 9, 2016	31.44	31.53	31.08	31.22
1247	NYSE	HSBC	Fri, May 6, 2016	31.14	31.65	31.11	31.54
1246	NYSE	HSBC	Thu, May 5, 2016	31.73	31.96	31.64	31.70
1245	NYSE	HSBC	Wed, May 4, 2016	31.97	32.17	31.76	31.86
1244	NYSE	HSBC	Tue, May 3, 2016	32.88	32.91	32.47	32.61
1243	NYSE	HSBC	Mon, May 2, 2016	33.50	33.50	33.07	33.24
1242	NYSE	HSBC	Fri, Apr 29, 2016	33.44	33.60	33.18	33.33
1241	NYSE	HSBC	Thu, Apr 28, 2016	33.56	34.19	33.53	33.79
1240	NYSE	HSBC	Wed, Apr 27, 2016	33.65	34.19	33.65	34.09
1239	NYSE	HSBC	Tue, Apr 26, 2016	34.51	34.54	34.22	34.35
1238	NYSE	HSBC	Mon, Apr 25, 2016	33.30	33.52	33.18	33.39
1237	NYSE	HSBC	Fri, Apr 22, 2016	33.50	33.78	33.44	33.66
1236	NYSE	HSBC	Thu, Apr 21, 2016	34.01	34.07	33.65	33.71
1235	NYSE	HSBC	Wed, Apr 20, 2016	33.55	33.68	33.35	33.56
1234	NYSE	HSBC	Tue, Apr 19, 2016	32.78	32.92	32.54	32.85
1233	NYSE	HSBC	Mon, Apr 18, 2016	31.74	32.13	31.69	32.06
1232	NYSE	HSBC	Fri, Apr 15, 2016	32.22	32.22	31.91	31.92
1231	NYSE	HSBC	Thu, Apr 14, 2016	32.03	32.06	31.77	31.94
1230	NYSE	HSBC	Wed, Apr 13, 2016	31.75	31.96	31.54	31.94
1229	NYSE	HSBC	Tue, Apr 12, 2016	29.79	30.29	29.60	30.23
1228	NYSE	HSBC	Mon, Apr 11, 2016	30.02	30.14	29.85	29.86
1227	NYSE	HSBC	Fri, Apr 8, 2016	29.69	29.83	29.52	29.60
1226	NYSE	HSBC	Thu, Apr 7, 2016	29.41	29.57	29.14	29.26
1225	NYSE	HSBC	Wed, Apr 6, 2016	29.45	29.84	29.33	29.80
1224	NYSE	HSBC	Tue, Apr 5, 2016	30.79	30.79	30.79	29.64
1223	NYSE	HSBC	Mon, Apr 4, 2016	30.87	31.00	30.74	30.79
1222	NYSE	HSBC	Fri, Apr 1, 2016	30.52	30.93	30.51	30.92
1221	NYSE	HSBC	Thu, Mar 31, 2016	31.49	31.49	31.09	31.12
1220	NYSE	HSBC	Wed, Mar 30, 2016	31.55	31.80	31.39	31.49
1219	NYSE	HSBC	Tue, Mar 29, 2016	31.29	31.31	31.29	31.26
1218	NYSE	HSBC	Mon, Mar 28, 2016	31.33	31.38	31.18	31.29
1217	NYSE	HSBC	Thu, Mar 24, 2016	31.13	31.26	31.02	31.21
1216	NYSE	HSBC	Wed, Mar 23, 2016	31.81	31.83	31.53	31.60
1215	NYSE	HSBC	Tue, Mar 22, 2016	31.88	32.15	31.81	32.00
1214	NYSE	HSBC	Mon, Mar 21, 2016	32.57	32.68	32.38	32.55
1213	NYSE	HSBC	Fri, Mar 18, 2016	32.81	32.89	32.49	32.63
1212	NYSE	HSBC	Thu, Mar 17, 2016	32.30	32.74	32.26	32.53
1211	NYSE	HSBC	Wed, Mar 16, 2016	32.10	32.64	32.09	32.58
1210	NYSE	HSBC	Tue, Mar 15, 2016	32.48	32.48	32.48	32.35
1209	NYSE	HSBC	Mon, Mar 14, 2016	32.49	32.63	32.37	32.48
1208	NYSE	HSBC	Fri, Mar 11, 2016	32.01	32.01	32.01	32.74
1207	NYSE	HSBC	Thu, Mar 10, 2016	32.27	32.52	31.76	32.07
1206	NYSE	HSBC	Wed, Mar 9, 2016	32.40	32.45	31.98	32.11
1205	NYSE	HSBC	Tue, Mar 8, 2016	32.25	32.28	31.87	31.87
1204	NYSE	HSBC	Mon, Mar 7, 2016	31.70	32.30	31.68	32.17
1203	NYSE	HSBC	Fri, Mar 4, 2016	32.05	32.49	32.04	32.30
1202	NYSE	HSBC	Thu, Mar 3, 2016	32.02	32.16	31.89	32.16
1201	NYSE	HSBC	Wed, Mar 2, 2016	31.93	32.17	31.78	32.02
1200	NYSE	HSBC	Tue, Mar 1, 2016	32.01	32.40	31.89	32.28
1199	NYSE	HSBC	Mon, Feb 29, 2016	31.92	32.15	31.72	31.77
1198	NYSE	HSBC	Fri, Feb 26, 2016	31.47	32.37	31.47	32.18
1197	NYSE	HSBC	Thu, Feb 25, 2016	31.24	31.48	31.00	31.47
1196	NYSE	HSBC	Wed, Feb 24, 2016	30.33	30.86	30.13	30.85
1195	NYSE	HSBC	Tue, Feb 23, 2016	31.70	31.71	31.08	31.09
1194	NYSE	HSBC	Mon, Feb 22, 2016	31.45	31.82	31.45	31.60
1193	NYSE	HSBC	Fri, Feb 19, 2016	31.99	32.32	31.83	32.18
1192	NYSE	HSBC	Thu, Feb 18, 2016	32.54	32.59	32.17	32.28
1191	NYSE	HSBC	Wed, Feb 17, 2016	32.62	32.86	32.52	32.72
1190	NYSE	HSBC	Tue, Feb 16, 2016	32.04	32.37	31.98	32.25
1189	NYSE	HSBC	Fri, Feb 12, 2016	31.45	31.96	31.19	31.92
1188	NYSE	HSBC	Thu, Feb 11, 2016	30.68	31.06	30.39	30.71
1187	NYSE	HSBC	Wed, Feb 10, 2016	31.81	32.34	31.71	31.85
1186	NYSE	HSBC	Tue, Feb 9, 2016	31.11	31.87	31.05	31.63
1185	NYSE	HSBC	Mon, Feb 8, 2016	32.11	32.12	31.50	31.87
1184	NYSE	HSBC	Fri, Feb 5, 2016	33.43	33.66	33.19	33.33
1183	NYSE	HSBC	Thu, Feb 4, 2016	33.08	33.81	33.08	33.66
1182	NYSE	HSBC	Wed, Feb 3, 2016	33.24	33.36	32.39	33.35
1181	NYSE	HSBC	Tue, Feb 2, 2016	33.90	33.90	33.44	33.55
1180	NYSE	HSBC	Mon, Feb 1, 2016	34.40	35.04	34.32	34.95
1179	NYSE	HSBC	Fri, Jan 29, 2016	34.80	35.40	34.65	35.40
1178	NYSE	HSBC	Thu, Jan 28, 2016	34.88	34.90	34.15	34.46
1177	NYSE	HSBC	Wed, Jan 27, 2016	33.67	34.67	33.66	34.00
1176	NYSE	HSBC	Tue, Jan 26, 2016	33.75	34.18	33.59	34.09
1175	NYSE	HSBC	Mon, Jan 25, 2016	33.84	33.94	33.51	33.53
1174	NYSE	HSBC	Fri, Jan 22, 2016	34.60	34.80	34.26	34.55
1173	NYSE	HSBC	Thu, Jan 21, 2016	33.20	33.79	32.89	33.51
1172	NYSE	HSBC	Wed, Jan 20, 2016	33.44	33.68	32.70	33.50
1171	NYSE	HSBC	Tue, Jan 19, 2016	34.90	34.93	34.38	34.62
1170	NYSE	HSBC	Fri, Jan 15, 2016	34.69	34.97	34.37	34.63
1169	NYSE	HSBC	Thu, Jan 14, 2016	36.03	36.57	35.71	36.42
1168	NYSE	HSBC	Wed, Jan 13, 2016	36.60	36.71	35.80	35.97
1167	NYSE	HSBC	Tue, Jan 12, 2016	36.59	36.66	36.29	36.61
1166	NYSE	HSBC	Mon, Jan 11, 2016	36.67	36.69	36.16	36.43
1165	NYSE	HSBC	Fri, Jan 8, 2016	36.85	36.86	36.15	36.15
1164	NYSE	HSBC	Thu, Jan 7, 2016	36.55	36.87	36.29	36.39
1163	NYSE	HSBC	Wed, Jan 6, 2016	37.15	37.33	36.99	37.17
1162	NYSE	HSBC	Tue, Jan 5, 2016	38.49	38.61	38.11	38.50
1161	NYSE	HSBC	Mon, Jan 4, 2016	38.30	38.61	38.06	38.59
1160	NYSE	HSBC	Thu, Dec 31, 2015	39.64	39.68	39.38	39.47
1159	NYSE	HSBC	Wed, Dec 30, 2015	39.80	40.03	39.64	39.70
1158	NYSE	HSBC	Tue, Dec 29, 2015	40.18	40.39	40.12	40.28
1157	NYSE	HSBC	Mon, Dec 28, 2015	40.00	40.17	39.79	40.03
1156	NYSE	HSBC	Thu, Dec 24, 2015	40.19	40.49	40.19	40.36
1155	NYSE	HSBC	Wed, Dec 23, 2015	40.00	40.39	40.00	40.34
1154	NYSE	HSBC	Tue, Dec 22, 2015	39.36	39.63	39.16	39.57
1153	NYSE	HSBC	Mon, Dec 21, 2015	39.68	39.83	39.20	39.46
1152	NYSE	HSBC	Fri, Dec 18, 2015	39.61	39.62	39.18	39.28
1151	NYSE	HSBC	Thu, Dec 17, 2015	39.75	39.88	39.53	39.59
1150	NYSE	HSBC	Wed, Dec 16, 2015	39.50	39.55	39.07	39.50
1149	NYSE	HSBC	Tue, Dec 15, 2015	38.46	38.65	38.32	38.44
1148	NYSE	HSBC	Mon, Dec 14, 2015	37.98	38.10	37.29	37.91
1147	NYSE	HSBC	Fri, Dec 11, 2015	38.24	38.26	37.70	37.87
1146	NYSE	HSBC	Thu, Dec 10, 2015	38.69	38.97	38.61	38.72
1145	NYSE	HSBC	Wed, Dec 9, 2015	38.76	39.21	38.37	38.63
1144	NYSE	HSBC	Tue, Dec 8, 2015	38.41	38.51	38.23	38.37
1143	NYSE	HSBC	Mon, Dec 7, 2015	39.57	39.57	39.21	39.41
1142	NYSE	HSBC	Fri, Dec 4, 2015	39.39	39.92	39.30	39.86
1141	NYSE	HSBC	Thu, Dec 3, 2015	40.31	40.36	39.54	39.66
1140	NYSE	HSBC	Wed, Dec 2, 2015	40.42	40.54	40.03	40.13
1139	NYSE	HSBC	Tue, Dec 1, 2015	40.65	40.74	40.44	40.65
1138	NYSE	HSBC	Mon, Nov 30, 2015	39.99	40.04	39.80	39.90
1137	NYSE	HSBC	Fri, Nov 27, 2015	40.25	40.27	40.08	40.12
1136	NYSE	HSBC	Wed, Nov 25, 2015	40.24	40.32	40.03	40.16
1135	NYSE	HSBC	Tue, Nov 24, 2015	39.76	40.14	39.73	40.03
1134	NYSE	HSBC	Mon, Nov 23, 2015	40.56	40.74	40.26	40.35
1133	NYSE	HSBC	Fri, Nov 20, 2015	40.43	40.55	40.23	40.31
1132	NYSE	HSBC	Thu, Nov 19, 2015	40.05	40.35	40.02	40.20
1131	NYSE	HSBC	Wed, Nov 18, 2015	39.52	39.83	39.51	39.83
1130	NYSE	HSBC	Tue, Nov 17, 2015	39.46	39.63	39.29	39.41
1129	NYSE	HSBC	Mon, Nov 16, 2015	38.71	39.23	38.65	39.22
1128	NYSE	HSBC	Fri, Nov 13, 2015	39.07	39.18	38.86	38.92
1127	NYSE	HSBC	Thu, Nov 12, 2015	39.75	39.86	39.53	39.57
1126	NYSE	HSBC	Wed, Nov 11, 2015	39.92	39.95	39.56	39.74
1125	NYSE	HSBC	Tue, Nov 10, 2015	39.55	39.67	39.39	39.66
1124	NYSE	HSBC	Mon, Nov 9, 2015	40.35	40.38	39.79	39.99
1123	NYSE	HSBC	Fri, Nov 6, 2015	39.85	40.04	39.58	39.86
1122	NYSE	HSBC	Thu, Nov 5, 2015	39.62	39.69	39.36	39.51
1121	NYSE	HSBC	Wed, Nov 4, 2015	40.29	40.30	39.90	40.04
1120	NYSE	HSBC	Tue, Nov 3, 2015	38.50	39.10	38.50	39.02
1119	NYSE	HSBC	Mon, Nov 2, 2015	38.94	39.12	38.79	39.04
1118	NYSE	HSBC	Fri, Oct 30, 2015	39.25	39.32	39.01	39.07
1117	NYSE	HSBC	Thu, Oct 29, 2015	39.18	39.36	38.98	39.23
1116	NYSE	HSBC	Wed, Oct 28, 2015	39.16	39.68	39.15	39.60
1115	NYSE	HSBC	Tue, Oct 27, 2015	39.32	39.44	39.16	39.22
1114	NYSE	HSBC	Mon, Oct 26, 2015	39.72	39.81	39.48	39.55
1113	NYSE	HSBC	Fri, Oct 23, 2015	39.94	40.04	39.73	39.91
1112	NYSE	HSBC	Thu, Oct 22, 2015	38.99	39.35	38.99	39.27
1111	NYSE	HSBC	Wed, Oct 21, 2015	39.21	39.30	38.93	38.93
1110	NYSE	HSBC	Tue, Oct 20, 2015	39.77	39.98	39.75	39.87
1109	NYSE	HSBC	Mon, Oct 19, 2015	40.07	40.15	39.93	40.12
1108	NYSE	HSBC	Fri, Oct 16, 2015	40.33	40.44	40.04	40.37
1107	NYSE	HSBC	Thu, Oct 15, 2015	40.00	40.44	39.91	40.41
1106	NYSE	HSBC	Wed, Oct 14, 2015	39.87	40.10	39.67	39.79
1105	NYSE	HSBC	Tue, Oct 13, 2015	39.33	39.72	39.32	39.54
1104	NYSE	HSBC	Mon, Oct 12, 2015	40.58	40.80	40.47	40.68
1103	NYSE	HSBC	Fri, Oct 9, 2015	40.83	40.96	40.48	40.57
1102	NYSE	HSBC	Thu, Oct 8, 2015	40.25	40.85	40.21	40.79
1101	NYSE	HSBC	Wed, Oct 7, 2015	40.59	40.88	40.36	40.57
1100	NYSE	HSBC	Tue, Oct 6, 2015	39.47	39.76	39.45	39.53
1099	NYSE	HSBC	Mon, Oct 5, 2015	39.10	39.63	39.10	39.54
1098	NYSE	HSBC	Fri, Oct 2, 2015	38.17	38.95	38.01	38.94
1097	NYSE	HSBC	Thu, Oct 1, 2015	38.50	38.59	37.87	38.17
1096	NYSE	HSBC	Wed, Sep 30, 2015	37.80	37.88	37.53	37.88
1095	NYSE	HSBC	Tue, Sep 29, 2015	37.02	37.10	36.78	37.04
1094	NYSE	HSBC	Mon, Sep 28, 2015	37.36	37.37	37.06	37.15
1093	NYSE	HSBC	Fri, Sep 25, 2015	38.09	38.31	37.95	38.06
1092	NYSE	HSBC	Thu, Sep 24, 2015	37.29	37.67	37.05	37.59
1091	NYSE	HSBC	Wed, Sep 23, 2015	38.33	38.36	37.81	37.98
1090	NYSE	HSBC	Tue, Sep 22, 2015	37.76	37.83	37.46	37.79
1089	NYSE	HSBC	Mon, Sep 21, 2015	38.49	38.56	38.27	38.46
1088	NYSE	HSBC	Fri, Sep 18, 2015	38.29	38.54	38.05	38.13
1087	NYSE	HSBC	Thu, Sep 17, 2015	39.10	39.50	38.90	39.02
1086	NYSE	HSBC	Wed, Sep 16, 2015	39.74	39.93	39.63	39.85
1085	NYSE	HSBC	Tue, Sep 15, 2015	38.98	39.27	38.91	39.20
1084	NYSE	HSBC	Mon, Sep 14, 2015	38.46	38.80	38.28	38.79
1083	NYSE	HSBC	Fri, Sep 11, 2015	38.95	39.16	38.88	39.12
1082	NYSE	HSBC	Thu, Sep 10, 2015	38.94	39.25	38.78	39.06
1081	NYSE	HSBC	Wed, Sep 9, 2015	40.16	40.18	39.31	39.33
1080	NYSE	HSBC	Tue, Sep 8, 2015	39.07	39.18	38.76	39.07
1079	NYSE	HSBC	Fri, Sep 4, 2015	37.69	37.84	37.47	37.68
1078	NYSE	HSBC	Thu, Sep 3, 2015	38.53	38.78	38.44	38.56
1077	NYSE	HSBC	Wed, Sep 2, 2015	38.82	38.86	38.19	38.55
1076	NYSE	HSBC	Tue, Sep 1, 2015	38.35	38.52	37.97	38.16
1075	NYSE	HSBC	Mon, Aug 31, 2015	39.63	39.78	39.52	39.67
1074	NYSE	HSBC	Fri, Aug 28, 2015	39.59	40.00	39.57	39.90
1073	NYSE	HSBC	Thu, Aug 27, 2015	39.71	40.21	39.68	40.16
1072	NYSE	HSBC	Wed, Aug 26, 2015	39.32	39.38	38.34	39.13
1071	NYSE	HSBC	Tue, Aug 25, 2015	40.04	40.04	39.16	39.22
1070	NYSE	HSBC	Mon, Aug 24, 2015	38.72	39.24	38.06	38.40
1069	NYSE	HSBC	Fri, Aug 21, 2015	41.42	41.58	40.52	40.52
1068	NYSE	HSBC	Thu, Aug 20, 2015	42.09	42.11	41.70	41.76
1067	NYSE	HSBC	Wed, Aug 19, 2015	42.64	42.69	42.25	42.37
1066	NYSE	HSBC	Tue, Aug 18, 2015	43.63	43.73	43.47	43.59
1065	NYSE	HSBC	Mon, Aug 17, 2015	43.32	43.65	43.26	43.47
1064	NYSE	HSBC	Fri, Aug 14, 2015	43.49	43.81	43.48	43.76
1063	NYSE	HSBC	Thu, Aug 13, 2015	43.82	43.95	43.69	43.78
1062	NYSE	HSBC	Wed, Aug 12, 2015	43.69	43.84	43.28	43.79
1061	NYSE	HSBC	Tue, Aug 11, 2015	44.99	45.21	44.82	45.18
1060	NYSE	HSBC	Mon, Aug 10, 2015	44.96	45.50	44.94	45.46
1059	NYSE	HSBC	Fri, Aug 7, 2015	45.45	45.60	45.35	45.49
1058	NYSE	HSBC	Thu, Aug 6, 2015	45.89	45.89	45.58	45.73
1057	NYSE	HSBC	Wed, Aug 5, 2015	46.24	46.38	46.09	46.18
1056	NYSE	HSBC	Tue, Aug 4, 2015	45.37	45.44	45.21	45.30
1055	NYSE	HSBC	Mon, Aug 3, 2015	45.26	45.44	45.00	45.17
1054	NYSE	HSBC	Fri, Jul 31, 2015	45.35	45.40	45.02	45.07
1053	NYSE	HSBC	Thu, Jul 30, 2015	45.34	45.34	44.87	45.01
1052	NYSE	HSBC	Wed, Jul 29, 2015	44.89	45.22	44.89	45.08
1051	NYSE	HSBC	Tue, Jul 28, 2015	44.60	44.84	44.45	44.80
1050	NYSE	HSBC	Mon, Jul 27, 2015	43.94	44.00	43.76	43.89
1049	NYSE	HSBC	Fri, Jul 24, 2015	44.29	44.49	43.89	44.07
1048	NYSE	HSBC	Thu, Jul 23, 2015	45.24	45.24	44.76	44.84
1047	NYSE	HSBC	Wed, Jul 22, 2015	44.96	45.22	44.96	45.18
1046	NYSE	HSBC	Tue, Jul 21, 2015	45.58	45.69	45.43	45.53
1045	NYSE	HSBC	Mon, Jul 20, 2015	45.55	45.79	45.48	45.61
1044	NYSE	HSBC	Fri, Jul 17, 2015	45.25	45.36	45.14	45.31
1043	NYSE	HSBC	Thu, Jul 16, 2015	45.24	45.40	45.19	45.24
1042	NYSE	HSBC	Wed, Jul 15, 2015	44.69	44.80	44.53	44.69
1041	NYSE	HSBC	Tue, Jul 14, 2015	44.71	44.72	44.48	44.54
1040	NYSE	HSBC	Mon, Jul 13, 2015	44.62	44.67	44.33	44.42
1039	NYSE	HSBC	Fri, Jul 10, 2015	44.07	44.08	43.71	43.87
1038	NYSE	HSBC	Thu, Jul 9, 2015	43.63	43.66	43.02	43.02
1037	NYSE	HSBC	Wed, Jul 8, 2015	42.77	43.01	42.51	42.55
1036	NYSE	HSBC	Tue, Jul 7, 2015	43.82	43.83	43.07	43.72
1035	NYSE	HSBC	Mon, Jul 6, 2015	44.15	44.51	44.08	44.26
1034	NYSE	HSBC	Thu, Jul 2, 2015	45.22	45.34	45.11	45.18
1033	NYSE	HSBC	Wed, Jul 1, 2015	44.53	44.69	44.43	44.69
1032	NYSE	HSBC	Tue, Jun 30, 2015	45.46	45.49	44.61	44.81
1031	NYSE	HSBC	Mon, Jun 29, 2015	45.77	45.96	45.16	45.17
1030	NYSE	HSBC	Fri, Jun 26, 2015	46.45	46.70	46.32	46.50
1029	NYSE	HSBC	Thu, Jun 25, 2015	47.08	47.11	46.63	46.64
1028	NYSE	HSBC	Wed, Jun 24, 2015	47.26	47.41	47.16	47.16
1027	NYSE	HSBC	Tue, Jun 23, 2015	47.32	47.42	47.28	47.31
1026	NYSE	HSBC	Mon, Jun 22, 2015	47.42	47.61	47.32	47.33
1025	NYSE	HSBC	Fri, Jun 19, 2015	46.87	47.11	46.75	46.77
1024	NYSE	HSBC	Thu, Jun 18, 2015	46.63	46.86	46.50	46.70
1023	NYSE	HSBC	Wed, Jun 17, 2015	46.62	46.85	46.39	46.71
1022	NYSE	HSBC	Tue, Jun 16, 2015	46.46	46.72	46.36	46.65
1021	NYSE	HSBC	Mon, Jun 15, 2015	46.68	46.83	46.52	46.74
1020	NYSE	HSBC	Fri, Jun 12, 2015	47.23	47.55	47.06	47.45
1019	NYSE	HSBC	Thu, Jun 11, 2015	47.36	47.55	47.11	47.47
1018	NYSE	HSBC	Wed, Jun 10, 2015	47.39	47.69	47.36	47.57
1017	NYSE	HSBC	Tue, Jun 9, 2015	47.02	47.15	46.81	47.00
1016	NYSE	HSBC	Mon, Jun 8, 2015	47.50	47.58	47.29	47.37
1015	NYSE	HSBC	Fri, Jun 5, 2015	46.81	47.34	46.73	47.18
1014	NYSE	HSBC	Thu, Jun 4, 2015	47.68	47.94	47.36	47.46
1013	NYSE	HSBC	Wed, Jun 3, 2015	47.76	48.24	47.75	47.90
1012	NYSE	HSBC	Tue, Jun 2, 2015	47.73	47.97	47.65	47.78
1011	NYSE	HSBC	Mon, Jun 1, 2015	47.53	47.58	47.22	47.47
1010	NYSE	HSBC	Fri, May 29, 2015	48.09	48.13	47.32	47.50
1009	NYSE	HSBC	Thu, May 28, 2015	47.71	47.77	47.46	47.69
1008	NYSE	HSBC	Wed, May 27, 2015	47.58	48.19	47.50	47.81
1007	NYSE	HSBC	Tue, May 26, 2015	47.79	47.82	47.29	47.40
1006	NYSE	HSBC	Fri, May 22, 2015	48.19	48.30	48.07	48.11
1005	NYSE	HSBC	Thu, May 21, 2015	48.11	48.18	47.94	47.96
1004	NYSE	HSBC	Wed, May 20, 2015	47.84	48.07	47.76	47.81
1003	NYSE	HSBC	Tue, May 19, 2015	47.70	47.93	47.64	47.85
1002	NYSE	HSBC	Mon, May 18, 2015	48.49	48.69	48.40	48.45
1001	NYSE	HSBC	Fri, May 15, 2015	48.60	48.81	48.48	48.81
1000	NYSE	HSBC	Thu, May 14, 2015	48.65	48.73	48.36	48.67
999	NYSE	HSBC	Wed, May 13, 2015	48.22	48.40	48.00	48.32
998	NYSE	HSBC	Tue, May 12, 2015	48.45	48.68	48.33	48.49
997	NYSE	HSBC	Mon, May 11, 2015	49.15	49.38	49.03	49.09
996	NYSE	HSBC	Fri, May 8, 2015	49.32	49.58	49.09	49.48
995	NYSE	HSBC	Thu, May 7, 2015	48.09	48.24	47.64	48.18
994	NYSE	HSBC	Wed, May 6, 2015	48.17	48.36	48.02	48.25
993	NYSE	HSBC	Tue, May 5, 2015	48.17	48.22	47.52	47.57
992	NYSE	HSBC	Mon, May 4, 2015	49.07	49.20	48.95	49.10
991	NYSE	HSBC	Fri, May 1, 2015	49.13	49.25	48.85	49.23
990	NYSE	HSBC	Thu, Apr 30, 2015	49.66	49.95	49.49	49.63
989	NYSE	HSBC	Wed, Apr 29, 2015	50.14	50.26	49.79	50.17
988	NYSE	HSBC	Tue, Apr 28, 2015	49.20	49.59	49.04	49.57
987	NYSE	HSBC	Mon, Apr 27, 2015	49.29	49.52	49.15	49.48
986	NYSE	HSBC	Fri, Apr 24, 2015	47.74	47.84	47.46	47.71
985	NYSE	HSBC	Thu, Apr 23, 2015	45.80	46.18	45.75	46.11
984	NYSE	HSBC	Wed, Apr 22, 2015	45.62	45.65	45.26	45.61
983	NYSE	HSBC	Tue, Apr 21, 2015	45.69	45.93	45.57	45.60
982	NYSE	HSBC	Mon, Apr 20, 2015	45.55	45.77	45.46	45.51
981	NYSE	HSBC	Fri, Apr 17, 2015	44.86	44.99	44.75	44.86
980	NYSE	HSBC	Thu, Apr 16, 2015	45.44	45.52	45.21	45.43
979	NYSE	HSBC	Wed, Apr 15, 2015	45.53	45.92	45.48	45.89
978	NYSE	HSBC	Tue, Apr 14, 2015	45.50	45.69	45.40	45.64
977	NYSE	HSBC	Mon, Apr 13, 2015	45.31	45.41	45.07	45.27
976	NYSE	HSBC	Fri, Apr 10, 2015	44.69	44.80	44.55	44.69
975	NYSE	HSBC	Thu, Apr 9, 2015	44.41	44.63	44.35	44.54
974	NYSE	HSBC	Wed, Apr 8, 2015	44.08	44.14	43.51	43.77
973	NYSE	HSBC	Tue, Apr 7, 2015	43.56	43.73	43.46	43.49
972	NYSE	HSBC	Mon, Apr 6, 2015	43.22	43.79	43.17	43.52
971	NYSE	HSBC	Thu, Apr 2, 2015	43.08	43.23	43.04	43.15
970	NYSE	HSBC	Wed, Apr 1, 2015	42.89	43.00	42.70	42.92
969	NYSE	HSBC	Tue, Mar 31, 2015	42.51	42.81	42.50	42.59
968	NYSE	HSBC	Mon, Mar 30, 2015	43.14	43.35	43.09	43.19
967	NYSE	HSBC	Fri, Mar 27, 2015	43.10	43.21	42.88	43.12
966	NYSE	HSBC	Thu, Mar 26, 2015	43.18	43.22	42.81	43.13
965	NYSE	HSBC	Wed, Mar 25, 2015	43.54	43.60	43.20	43.24
964	NYSE	HSBC	Tue, Mar 24, 2015	43.13	43.20	42.98	43.02
963	NYSE	HSBC	Mon, Mar 23, 2015	43.22	43.27	42.98	43.21
962	NYSE	HSBC	Fri, Mar 20, 2015	43.26	43.72	43.12	43.56
961	NYSE	HSBC	Thu, Mar 19, 2015	42.76	42.78	42.43	42.57
960	NYSE	HSBC	Wed, Mar 18, 2015	42.29	43.23	42.22	43.09
959	NYSE	HSBC	Tue, Mar 17, 2015	42.02	42.34	41.98	42.25
958	NYSE	HSBC	Mon, Mar 16, 2015	41.59	41.85	41.52	41.75
957	NYSE	HSBC	Fri, Mar 13, 2015	41.46	41.61	41.20	41.55
956	NYSE	HSBC	Thu, Mar 12, 2015	41.98	42.08	41.69	41.97
955	NYSE	HSBC	Wed, Mar 11, 2015	42.07	42.19	41.91	42.05
954	NYSE	HSBC	Tue, Mar 10, 2015	42.85	42.86	42.27	42.35
953	NYSE	HSBC	Mon, Mar 9, 2015	43.10	43.14	42.85	42.95
952	NYSE	HSBC	Fri, Mar 6, 2015	43.19	43.25	42.75	42.81
951	NYSE	HSBC	Thu, Mar 5, 2015	43.52	43.68	43.46	43.59
950	NYSE	HSBC	Wed, Mar 4, 2015	43.79	43.81	43.52	43.76
949	NYSE	HSBC	Tue, Mar 3, 2015	44.87	44.96	44.65	44.81
948	NYSE	HSBC	Mon, Mar 2, 2015	44.60	44.87	44.55	44.87
947	NYSE	HSBC	Fri, Feb 27, 2015	44.70	44.78	44.59	44.62
946	NYSE	HSBC	Thu, Feb 26, 2015	44.59	44.87	44.57	44.85
945	NYSE	HSBC	Wed, Feb 25, 2015	44.77	44.80	44.51	44.77
944	NYSE	HSBC	Tue, Feb 24, 2015	44.58	45.09	44.58	45.04
943	NYSE	HSBC	Mon, Feb 23, 2015	44.36	44.71	44.17	44.68
942	NYSE	HSBC	Fri, Feb 20, 2015	46.40	46.81	46.25	46.68
941	NYSE	HSBC	Thu, Feb 19, 2015	46.44	46.57	46.21	46.25
940	NYSE	HSBC	Wed, Feb 18, 2015	46.69	46.80	46.57	46.67
939	NYSE	HSBC	Tue, Feb 17, 2015	46.18	46.38	45.97	46.26
938	NYSE	HSBC	Fri, Feb 13, 2015	46.01	46.20	45.91	46.13
937	NYSE	HSBC	Thu, Feb 12, 2015	45.83	46.14	45.78	46.14
936	NYSE	HSBC	Wed, Feb 11, 2015	45.20	45.42	45.05	45.42
935	NYSE	HSBC	Tue, Feb 10, 2015	45.88	45.93	45.43	45.62
934	NYSE	HSBC	Mon, Feb 9, 2015	46.20	46.51	46.19	46.37
933	NYSE	HSBC	Fri, Feb 6, 2015	47.51	47.58	47.00	47.08
932	NYSE	HSBC	Thu, Feb 5, 2015	46.79	47.12	46.72	47.07
931	NYSE	HSBC	Wed, Feb 4, 2015	46.61	46.93	46.52	46.70
930	NYSE	HSBC	Tue, Feb 3, 2015	46.28	46.85	46.27	46.85
929	NYSE	HSBC	Mon, Feb 2, 2015	45.72	46.16	45.70	46.09
928	NYSE	HSBC	Fri, Jan 30, 2015	46.12	46.15	45.72	45.72
927	NYSE	HSBC	Thu, Jan 29, 2015	46.51	46.71	46.25	46.68
926	NYSE	HSBC	Wed, Jan 28, 2015	46.94	46.94	46.44	46.51
925	NYSE	HSBC	Tue, Jan 27, 2015	46.92	47.12	46.58	46.97
924	NYSE	HSBC	Mon, Jan 26, 2015	47.05	47.38	46.88	47.31
923	NYSE	HSBC	Fri, Jan 23, 2015	46.72	47.02	46.69	46.83
922	NYSE	HSBC	Thu, Jan 22, 2015	46.37	46.92	46.37	46.84
921	NYSE	HSBC	Wed, Jan 21, 2015	45.40	45.80	45.30	45.76
920	NYSE	HSBC	Tue, Jan 20, 2015	45.32	45.50	45.11	45.36
919	NYSE	HSBC	Fri, Jan 16, 2015	44.90	45.24	44.72	45.24
918	NYSE	HSBC	Thu, Jan 15, 2015	45.09	45.42	44.96	45.26
917	NYSE	HSBC	Wed, Jan 14, 2015	45.01	45.37	44.85	45.24
916	NYSE	HSBC	Tue, Jan 13, 2015	45.97	46.06	45.45	45.71
915	NYSE	HSBC	Mon, Jan 12, 2015	45.71	45.76	45.37	45.62
914	NYSE	HSBC	Fri, Jan 9, 2015	45.52	45.72	45.34	45.58
913	NYSE	HSBC	Thu, Jan 8, 2015	45.63	46.01	45.63	45.82
912	NYSE	HSBC	Wed, Jan 7, 2015	45.46	45.72	45.23	45.67
911	NYSE	HSBC	Tue, Jan 6, 2015	45.44	45.68	45.01	45.32
910	NYSE	HSBC	Mon, Jan 5, 2015	46.26	46.34	45.80	45.99
909	NYSE	HSBC	Fri, Jan 2, 2015	47.30	47.33	46.85	47.07
908	NYSE	HSBC	Wed, Dec 31, 2014	47.49	47.55	47.18	47.23
907	NYSE	HSBC	Tue, Dec 30, 2014	47.31	47.48	47.19	47.40
906	NYSE	HSBC	Mon, Dec 29, 2014	47.84	48.10	47.82	47.97
905	NYSE	HSBC	Fri, Dec 26, 2014	47.88	48.13	47.77	48.02
904	NYSE	HSBC	Wed, Dec 24, 2014	47.68	47.84	47.42	47.71
903	NYSE	HSBC	Tue, Dec 23, 2014	47.48	47.61	47.38	47.53
902	NYSE	HSBC	Mon, Dec 22, 2014	47.86	47.88	47.60	47.78
901	NYSE	HSBC	Fri, Dec 19, 2014	47.44	47.71	47.23	47.54
900	NYSE	HSBC	Thu, Dec 18, 2014	46.46	47.09	46.44	47.08
899	NYSE	HSBC	Wed, Dec 17, 2014	46.51	46.87	46.30	46.70
898	NYSE	HSBC	Tue, Dec 16, 2014	46.53	47.54	46.34	46.91
897	NYSE	HSBC	Mon, Dec 15, 2014	46.95	47.21	46.08	46.46
896	NYSE	HSBC	Fri, Dec 12, 2014	48.03	48.19	47.33	47.38
895	NYSE	HSBC	Thu, Dec 11, 2014	48.38	48.56	48.15	48.28
894	NYSE	HSBC	Wed, Dec 10, 2014	49.05	49.07	48.58	48.66
893	NYSE	HSBC	Tue, Dec 9, 2014	49.00	49.21	48.80	49.04
892	NYSE	HSBC	Mon, Dec 8, 2014	50.01	50.15	49.78	49.82
891	NYSE	HSBC	Fri, Dec 5, 2014	50.12	50.35	50.04	50.08
890	NYSE	HSBC	Thu, Dec 4, 2014	49.40	49.51	49.22	49.38
889	NYSE	HSBC	Wed, Dec 3, 2014	49.81	49.86	49.58	49.67
888	NYSE	HSBC	Tue, Dec 2, 2014	49.69	49.77	49.52	49.71
887	NYSE	HSBC	Mon, Dec 1, 2014	49.48	49.48	48.98	49.06
886	NYSE	HSBC	Fri, Nov 28, 2014	49.93	50.02	49.68	49.75
885	NYSE	HSBC	Wed, Nov 26, 2014	50.07	50.15	49.95	50.08
884	NYSE	HSBC	Tue, Nov 25, 2014	49.80	50.09	49.75	49.92
883	NYSE	HSBC	Mon, Nov 24, 2014	49.49	49.59	49.22	49.47
882	NYSE	HSBC	Fri, Nov 21, 2014	49.61	49.71	49.38	49.50
881	NYSE	HSBC	Thu, Nov 20, 2014	49.09	49.24	48.99	49.13
880	NYSE	HSBC	Wed, Nov 19, 2014	49.73	49.76	49.54	49.74
879	NYSE	HSBC	Tue, Nov 18, 2014	50.06	50.18	49.93	49.94
878	NYSE	HSBC	Mon, Nov 17, 2014	49.65	50.13	49.64	50.05
877	NYSE	HSBC	Fri, Nov 14, 2014	49.91	50.31	49.90	50.27
876	NYSE	HSBC	Thu, Nov 13, 2014	50.13	50.26	50.10	50.20
875	NYSE	HSBC	Wed, Nov 12, 2014	49.96	50.28	49.94	50.22
874	NYSE	HSBC	Tue, Nov 11, 2014	50.54	50.63	50.40	50.57
873	NYSE	HSBC	Mon, Nov 10, 2014	50.27	50.45	50.08	50.37
872	NYSE	HSBC	Fri, Nov 7, 2014	49.97	50.09	49.82	50.09
871	NYSE	HSBC	Thu, Nov 6, 2014	50.56	50.67	50.18	50.36
870	NYSE	HSBC	Wed, Nov 5, 2014	50.33	50.58	50.21	50.50
869	NYSE	HSBC	Tue, Nov 4, 2014	49.93	50.16	49.84	50.16
868	NYSE	HSBC	Mon, Nov 3, 2014	50.28	50.33	49.94	50.10
867	NYSE	HSBC	Fri, Oct 31, 2014	50.95	51.20	50.81	51.02
866	NYSE	HSBC	Thu, Oct 30, 2014	49.99	50.57	49.98	50.45
865	NYSE	HSBC	Wed, Oct 29, 2014	50.66	50.85	50.39	50.69
864	NYSE	HSBC	Tue, Oct 28, 2014	50.57	50.71	50.48	50.71
863	NYSE	HSBC	Mon, Oct 27, 2014	49.97	50.37	49.96	50.26
862	NYSE	HSBC	Fri, Oct 24, 2014	50.62	50.69	50.45	50.66
861	NYSE	HSBC	Thu, Oct 23, 2014	50.66	50.71	50.40	50.45
860	NYSE	HSBC	Wed, Oct 22, 2014	50.01	50.19	49.75	49.80
859	NYSE	HSBC	Tue, Oct 21, 2014	50.26	50.50	50.21	50.44
858	NYSE	HSBC	Mon, Oct 20, 2014	49.75	50.02	49.63	50.02
857	NYSE	HSBC	Fri, Oct 17, 2014	49.87	50.24	49.71	50.19
856	NYSE	HSBC	Thu, Oct 16, 2014	48.87	49.80	48.81	49.56
855	NYSE	HSBC	Wed, Oct 15, 2014	50.00	50.07	48.80	49.64
854	NYSE	HSBC	Tue, Oct 14, 2014	50.46	50.65	50.23	50.34
853	NYSE	HSBC	Mon, Oct 13, 2014	50.78	50.94	50.41	50.44
852	NYSE	HSBC	Fri, Oct 10, 2014	50.04	50.16	49.71	49.76
851	NYSE	HSBC	Thu, Oct 9, 2014	50.78	50.89	50.15	50.21
850	NYSE	HSBC	Wed, Oct 8, 2014	50.92	51.43	50.77	51.43
849	NYSE	HSBC	Tue, Oct 7, 2014	50.87	50.94	50.43	50.45
848	NYSE	HSBC	Mon, Oct 6, 2014	50.86	50.99	50.58	50.78
847	NYSE	HSBC	Fri, Oct 3, 2014	50.46	50.62	50.32	50.41
846	NYSE	HSBC	Thu, Oct 2, 2014	50.11	50.15	49.40	49.78
845	NYSE	HSBC	Wed, Oct 1, 2014	50.68	50.78	50.14	50.17
844	NYSE	HSBC	Tue, Sep 30, 2014	50.85	50.99	50.62	50.88
843	NYSE	HSBC	Mon, Sep 29, 2014	51.63	51.74	51.43	51.56
842	NYSE	HSBC	Fri, Sep 26, 2014	53.00	53.14	52.75	53.07
841	NYSE	HSBC	Thu, Sep 25, 2014	53.08	53.10	52.45	52.74
840	NYSE	HSBC	Wed, Sep 24, 2014	53.10	53.40	53.02	53.31
839	NYSE	HSBC	Tue, Sep 23, 2014	53.33	53.44	53.18	53.31
838	NYSE	HSBC	Mon, Sep 22, 2014	53.81	53.91	53.59	53.67
837	NYSE	HSBC	Fri, Sep 19, 2014	54.07	54.15	53.95	53.95
836	NYSE	HSBC	Thu, Sep 18, 2014	54.03	54.25	53.98	54.14
835	NYSE	HSBC	Wed, Sep 17, 2014	53.66	53.84	53.51	53.59
834	NYSE	HSBC	Tue, Sep 16, 2014	53.14	53.75	53.14	53.62
833	NYSE	HSBC	Mon, Sep 15, 2014	53.24	53.43	53.12	53.34
832	NYSE	HSBC	Fri, Sep 12, 2014	53.33	53.50	53.16	53.37
831	NYSE	HSBC	Thu, Sep 11, 2014	53.17	53.17	52.77	53.08
830	NYSE	HSBC	Wed, Sep 10, 2014	53.38	53.58	53.16	53.55
829	NYSE	HSBC	Tue, Sep 9, 2014	53.31	53.31	53.01	53.15
828	NYSE	HSBC	Mon, Sep 8, 2014	53.17	53.49	53.12	53.16
827	NYSE	HSBC	Fri, Sep 5, 2014	53.81	54.02	53.66	54.01
826	NYSE	HSBC	Thu, Sep 4, 2014	53.99	54.21	53.82	53.92
825	NYSE	HSBC	Wed, Sep 3, 2014	54.14	54.23	53.91	54.08
824	NYSE	HSBC	Tue, Sep 2, 2014	53.48	53.56	53.22	53.33
823	NYSE	HSBC	Fri, Aug 29, 2014	54.04	54.15	53.81	54.06
822	NYSE	HSBC	Thu, Aug 28, 2014	53.66	54.01	53.50	53.90
821	NYSE	HSBC	Wed, Aug 27, 2014	53.84	53.93	53.67	53.77
820	NYSE	HSBC	Tue, Aug 26, 2014	53.61	53.85	53.58	53.58
819	NYSE	HSBC	Mon, Aug 25, 2014	53.90	54.15	53.80	53.94
818	NYSE	HSBC	Fri, Aug 22, 2014	53.64	53.73	53.27	53.31
817	NYSE	HSBC	Thu, Aug 21, 2014	53.12	53.29	53.09	53.17
816	NYSE	HSBC	Wed, Aug 20, 2014	53.30	53.45	53.11	53.30
815	NYSE	HSBC	Tue, Aug 19, 2014	53.83	53.98	53.76	53.86
814	NYSE	HSBC	Mon, Aug 18, 2014	53.90	54.00	53.78	53.94
813	NYSE	HSBC	Fri, Aug 15, 2014	54.24	54.29	53.48	53.82
812	NYSE	HSBC	Thu, Aug 14, 2014	54.24	54.42	54.19	54.29
811	NYSE	HSBC	Wed, Aug 13, 2014	53.25	53.39	52.98	53.23
810	NYSE	HSBC	Tue, Aug 12, 2014	52.67	53.10	52.59	53.01
809	NYSE	HSBC	Mon, Aug 11, 2014	52.47	52.65	52.40	52.54
808	NYSE	HSBC	Fri, Aug 8, 2014	52.79	53.00	52.46	52.99
807	NYSE	HSBC	Thu, Aug 7, 2014	53.31	53.41	52.65	52.80
806	NYSE	HSBC	Wed, Aug 6, 2014	53.00	53.24	52.95	53.14
805	NYSE	HSBC	Tue, Aug 5, 2014	53.51	53.55	53.11	53.30
804	NYSE	HSBC	Mon, Aug 4, 2014	53.78	53.78	53.25	53.70
803	NYSE	HSBC	Fri, Aug 1, 2014	53.03	53.23	52.68	52.88
802	NYSE	HSBC	Thu, Jul 31, 2014	53.75	53.87	53.37	53.39
801	NYSE	HSBC	Wed, Jul 30, 2014	54.17	54.40	53.95	54.24
800	NYSE	HSBC	Tue, Jul 29, 2014	54.13	54.17	53.88	53.89
799	NYSE	HSBC	Mon, Jul 28, 2014	53.65	53.74	53.34	53.66
798	NYSE	HSBC	Fri, Jul 25, 2014	52.93	52.98	52.65	52.82
797	NYSE	HSBC	Thu, Jul 24, 2014	52.68	52.75	52.48	52.64
796	NYSE	HSBC	Wed, Jul 23, 2014	51.92	51.95	51.70	51.81
795	NYSE	HSBC	Tue, Jul 22, 2014	51.67	51.73	51.57	51.61
794	NYSE	HSBC	Mon, Jul 21, 2014	50.93	51.15	50.75	51.10
793	NYSE	HSBC	Fri, Jul 18, 2014	51.06	51.20	50.82	51.11
792	NYSE	HSBC	Thu, Jul 17, 2014	51.34	51.48	50.91	51.03
791	NYSE	HSBC	Wed, Jul 16, 2014	51.94	51.99	51.72	51.78
790	NYSE	HSBC	Tue, Jul 15, 2014	51.40	51.53	51.11	51.35
789	NYSE	HSBC	Mon, Jul 14, 2014	51.32	51.40	51.06	51.08
788	NYSE	HSBC	Fri, Jul 11, 2014	50.61	50.77	50.44	50.60
787	NYSE	HSBC	Thu, Jul 10, 2014	50.20	50.63	50.16	50.60
786	NYSE	HSBC	Wed, Jul 9, 2014	51.01	51.24	50.91	51.23
785	NYSE	HSBC	Tue, Jul 8, 2014	51.16	51.20	50.80	50.97
784	NYSE	HSBC	Mon, Jul 7, 2014	51.72	51.78	51.58	51.75
783	NYSE	HSBC	Thu, Jul 3, 2014	51.85	52.10	51.84	52.07
782	NYSE	HSBC	Wed, Jul 2, 2014	51.67	51.79	51.61	51.73
781	NYSE	HSBC	Tue, Jul 1, 2014	51.14	51.42	51.14	51.24
780	NYSE	HSBC	Mon, Jun 30, 2014	50.57	50.91	50.53	50.80
779	NYSE	HSBC	Fri, Jun 27, 2014	50.88	50.98	50.69	50.95
778	NYSE	HSBC	Thu, Jun 26, 2014	50.49	50.91	50.44	50.86
777	NYSE	HSBC	Wed, Jun 25, 2014	51.05	51.27	51.02	51.23
776	NYSE	HSBC	Tue, Jun 24, 2014	51.48	51.54	51.27	51.33
775	NYSE	HSBC	Mon, Jun 23, 2014	51.61	51.68	51.46	51.65
774	NYSE	HSBC	Fri, Jun 20, 2014	51.83	51.92	51.69	51.79
773	NYSE	HSBC	Thu, Jun 19, 2014	52.43	52.45	52.03	52.06
772	NYSE	HSBC	Wed, Jun 18, 2014	51.91	52.14	51.65	52.14
771	NYSE	HSBC	Tue, Jun 17, 2014	51.79	52.02	51.72	52.00
770	NYSE	HSBC	Mon, Jun 16, 2014	52.12	52.15	51.91	52.01
769	NYSE	HSBC	Fri, Jun 13, 2014	52.18	52.42	52.12	52.25
768	NYSE	HSBC	Thu, Jun 12, 2014	52.49	52.50	52.10	52.21
767	NYSE	HSBC	Wed, Jun 11, 2014	52.02	52.16	51.98	52.03
766	NYSE	HSBC	Tue, Jun 10, 2014	52.49	52.52	52.24	52.47
765	NYSE	HSBC	Mon, Jun 9, 2014	52.63	52.80	52.58	52.74
764	NYSE	HSBC	Fri, Jun 6, 2014	52.39	52.60	52.29	52.46
763	NYSE	HSBC	Thu, Jun 5, 2014	52.20	52.35	51.94	52.28
762	NYSE	HSBC	Wed, Jun 4, 2014	52.28	52.31	52.01	52.21
761	NYSE	HSBC	Tue, Jun 3, 2014	52.13	52.36	52.10	52.34
760	NYSE	HSBC	Mon, Jun 2, 2014	52.82	52.84	52.44	52.66
759	NYSE	HSBC	Fri, May 30, 2014	52.53	52.78	52.49	52.72
758	NYSE	HSBC	Thu, May 29, 2014	52.50	52.60	52.39	52.51
757	NYSE	HSBC	Wed, May 28, 2014	52.65	52.66	52.49	52.62
756	NYSE	HSBC	Tue, May 27, 2014	52.33	52.41	52.08	52.19
755	NYSE	HSBC	Fri, May 23, 2014	51.76	51.96	51.74	51.91
754	NYSE	HSBC	Thu, May 22, 2014	51.94	52.08	51.86	51.97
753	NYSE	HSBC	Wed, May 21, 2014	52.31	52.37	52.08	52.14
752	NYSE	HSBC	Tue, May 20, 2014	52.81	52.96	52.59	52.72
751	NYSE	HSBC	Mon, May 19, 2014	53.28	53.38	53.09	53.23
750	NYSE	HSBC	Fri, May 16, 2014	53.20	53.27	53.03	53.21
749	NYSE	HSBC	Thu, May 15, 2014	52.53	52.57	52.26	52.38
748	NYSE	HSBC	Wed, May 14, 2014	51.63	51.85	51.59	51.62
747	NYSE	HSBC	Tue, May 13, 2014	51.41	51.50	51.25	51.37
746	NYSE	HSBC	Mon, May 12, 2014	51.21	51.37	51.09	51.31
745	NYSE	HSBC	Fri, May 9, 2014	50.28	50.42	50.13	50.33
744	NYSE	HSBC	Thu, May 8, 2014	50.21	50.53	50.18	50.29
743	NYSE	HSBC	Wed, May 7, 2014	50.58	50.81	50.50	50.81
742	NYSE	HSBC	Tue, May 6, 2014	51.52	51.62	51.20	51.25
741	NYSE	HSBC	Mon, May 5, 2014	50.71	50.86	50.48	50.85
740	NYSE	HSBC	Fri, May 2, 2014	51.08	51.35	51.01	51.07
739	NYSE	HSBC	Thu, May 1, 2014	51.54	51.55	51.24	51.27
738	NYSE	HSBC	Wed, Apr 30, 2014	51.12	51.38	51.09	51.32
737	NYSE	HSBC	Tue, Apr 29, 2014	51.31	51.60	51.18	51.51
736	NYSE	HSBC	Mon, Apr 28, 2014	50.89	50.98	50.45	50.72
735	NYSE	HSBC	Fri, Apr 25, 2014	50.67	50.92	50.43	50.85
734	NYSE	HSBC	Thu, Apr 24, 2014	51.65	51.78	51.45	51.67
733	NYSE	HSBC	Wed, Apr 23, 2014	51.30	51.56	51.28	51.35
732	NYSE	HSBC	Tue, Apr 22, 2014	52.10	52.21	51.83	51.84
731	NYSE	HSBC	Mon, Apr 21, 2014	52.16	52.24	51.97	52.09
730	NYSE	HSBC	Thu, Apr 17, 2014	51.92	52.21	51.87	52.16
729	NYSE	HSBC	Wed, Apr 16, 2014	52.17	52.17	51.71	51.96
728	NYSE	HSBC	Tue, Apr 15, 2014	52.09	52.11	51.48	51.99
727	NYSE	HSBC	Mon, Apr 14, 2014	51.73	52.14	51.69	52.01
726	NYSE	HSBC	Fri, Apr 11, 2014	51.67	51.91	51.53	51.65
725	NYSE	HSBC	Thu, Apr 10, 2014	52.25	52.28	51.52	51.55
724	NYSE	HSBC	Wed, Apr 9, 2014	51.56	51.84	51.28	51.84
723	NYSE	HSBC	Tue, Apr 8, 2014	50.86	50.97	50.63	50.91
722	NYSE	HSBC	Mon, Apr 7, 2014	50.71	50.75	50.27	50.31
721	NYSE	HSBC	Fri, Apr 4, 2014	51.20	51.23	50.76	50.82
720	NYSE	HSBC	Thu, Apr 3, 2014	51.12	51.16	50.73	51.03
719	NYSE	HSBC	Wed, Apr 2, 2014	51.10	51.18	51.01	51.10
718	NYSE	HSBC	Tue, Apr 1, 2014	51.31	51.40	51.05	51.25
717	NYSE	HSBC	Mon, Mar 31, 2014	50.71	51.03	50.57	50.83
716	NYSE	HSBC	Fri, Mar 28, 2014	50.97	51.12	50.80	50.87
715	NYSE	HSBC	Thu, Mar 27, 2014	50.65	50.77	50.48	50.74
714	NYSE	HSBC	Wed, Mar 26, 2014	51.00	51.04	50.51	50.51
713	NYSE	HSBC	Tue, Mar 25, 2014	50.75	50.95	50.54	50.73
712	NYSE	HSBC	Mon, Mar 24, 2014	50.42	50.49	50.07	50.29
711	NYSE	HSBC	Fri, Mar 21, 2014	49.78	50.14	49.66	49.84
710	NYSE	HSBC	Thu, Mar 20, 2014	49.03	49.45	48.86	49.41
709	NYSE	HSBC	Wed, Mar 19, 2014	49.63	49.65	48.88	49.23
708	NYSE	HSBC	Tue, Mar 18, 2014	49.74	50.01	49.71	49.83
707	NYSE	HSBC	Mon, Mar 17, 2014	49.84	50.21	49.83	49.94
706	NYSE	HSBC	Fri, Mar 14, 2014	50.06	50.32	49.79	49.88
705	NYSE	HSBC	Thu, Mar 13, 2014	50.54	50.55	49.74	49.85
704	NYSE	HSBC	Wed, Mar 12, 2014	50.11	50.37	49.96	50.21
703	NYSE	HSBC	Tue, Mar 11, 2014	51.58	51.65	51.33	51.46
702	NYSE	HSBC	Mon, Mar 10, 2014	51.63	51.78	51.32	51.61
701	NYSE	HSBC	Fri, Mar 7, 2014	52.38	52.41	51.94	52.25
700	NYSE	HSBC	Thu, Mar 6, 2014	52.43	52.70	52.35	52.65
699	NYSE	HSBC	Wed, Mar 5, 2014	52.36	52.54	52.25	52.33
698	NYSE	HSBC	Tue, Mar 4, 2014	52.82	53.10	52.66	52.84
697	NYSE	HSBC	Mon, Mar 3, 2014	52.09	52.32	52.01	52.24
696	NYSE	HSBC	Fri, Feb 28, 2014	52.96	53.17	52.63	52.79
695	NYSE	HSBC	Thu, Feb 27, 2014	52.74	53.31	52.67	53.27
694	NYSE	HSBC	Wed, Feb 26, 2014	52.35	52.53	52.13	52.29
693	NYSE	HSBC	Tue, Feb 25, 2014	52.54	52.69	52.22	52.39
692	NYSE	HSBC	Mon, Feb 24, 2014	52.49	53.17	52.37	53.04
691	NYSE	HSBC	Fri, Feb 21, 2014	54.78	54.95	54.31	54.33
690	NYSE	HSBC	Thu, Feb 20, 2014	54.34	54.55	54.10	54.33
689	NYSE	HSBC	Wed, Feb 19, 2014	54.84	55.16	54.29	54.43
688	NYSE	HSBC	Tue, Feb 18, 2014	54.34	54.92	54.31	54.58
687	NYSE	HSBC	Fri, Feb 14, 2014	53.38	53.53	53.28	53.45
686	NYSE	HSBC	Thu, Feb 13, 2014	52.84	53.32	52.78	53.28
685	NYSE	HSBC	Wed, Feb 12, 2014	52.97	52.99	52.72	52.90
684	NYSE	HSBC	Tue, Feb 11, 2014	52.27	52.55	52.20	52.40
683	NYSE	HSBC	Mon, Feb 10, 2014	51.34	51.49	51.24	51.38
682	NYSE	HSBC	Fri, Feb 7, 2014	51.59	51.90	51.34	51.76
681	NYSE	HSBC	Thu, Feb 6, 2014	51.23	51.75	51.19	51.56
680	NYSE	HSBC	Wed, Feb 5, 2014	51.07	51.30	51.02	51.12
679	NYSE	HSBC	Tue, Feb 4, 2014	51.14	51.36	51.02	51.29
678	NYSE	HSBC	Mon, Feb 3, 2014	51.46	51.51	50.51	50.60
677	NYSE	HSBC	Fri, Jan 31, 2014	51.32	51.94	51.27	51.49
676	NYSE	HSBC	Thu, Jan 30, 2014	52.33	52.40	52.10	52.27
675	NYSE	HSBC	Wed, Jan 29, 2014	51.69	52.17	51.60	51.74
674	NYSE	HSBC	Tue, Jan 28, 2014	52.94	53.09	52.69	52.83
673	NYSE	HSBC	Mon, Jan 27, 2014	52.98	53.20	52.44	52.61
672	NYSE	HSBC	Fri, Jan 24, 2014	53.91	53.93	53.18	53.20
671	NYSE	HSBC	Thu, Jan 23, 2014	55.37	55.39	54.75	54.90
670	NYSE	HSBC	Wed, Jan 22, 2014	55.84	55.85	55.56	55.75
669	NYSE	HSBC	Tue, Jan 21, 2014	55.98	56.01	55.51	55.73
668	NYSE	HSBC	Fri, Jan 17, 2014	55.86	55.93	55.60	55.65
667	NYSE	HSBC	Thu, Jan 16, 2014	55.84	55.84	55.09	55.41
666	NYSE	HSBC	Wed, Jan 15, 2014	55.80	56.05	55.75	55.90
665	NYSE	HSBC	Tue, Jan 14, 2014	55.62	55.68	55.43	55.60
664	NYSE	HSBC	Mon, Jan 13, 2014	55.53	55.78	55.26	55.26
663	NYSE	HSBC	Fri, Jan 10, 2014	56.24	56.27	55.78	55.96
662	NYSE	HSBC	Thu, Jan 9, 2014	55.41	55.45	55.17	55.34
661	NYSE	HSBC	Wed, Jan 8, 2014	55.84	55.95	55.52	55.59
660	NYSE	HSBC	Tue, Jan 7, 2014	55.49	55.87	55.34	55.56
659	NYSE	HSBC	Mon, Jan 6, 2014	54.61	54.81	54.34	54.36
658	NYSE	HSBC	Fri, Jan 3, 2014	54.04	54.42	54.03	54.09
657	NYSE	HSBC	Thu, Jan 2, 2014	54.69	54.75	54.36	54.57
656	NYSE	HSBC	Tue, Dec 31, 2013	54.95	55.15	54.94	55.13
655	NYSE	HSBC	Mon, Dec 30, 2013	54.54	54.84	54.51	54.75
654	NYSE	HSBC	Fri, Dec 27, 2013	54.93	54.98	54.73	54.76
653	NYSE	HSBC	Thu, Dec 26, 2013	54.64	54.85	54.50	54.59
652	NYSE	HSBC	Tue, Dec 24, 2013	54.40	54.59	54.28	54.54
651	NYSE	HSBC	Mon, Dec 23, 2013	54.06	54.33	54.00	54.16
650	NYSE	HSBC	Fri, Dec 20, 2013	53.53	53.87	53.47	53.53
649	NYSE	HSBC	Thu, Dec 19, 2013	52.78	53.81	52.73	53.58
648	NYSE	HSBC	Wed, Dec 18, 2013	53.56	54.06	53.05	54.02
647	NYSE	HSBC	Tue, Dec 17, 2013	53.06	53.18	52.77	53.01
646	NYSE	HSBC	Mon, Dec 16, 2013	53.40	53.71	53.32	53.42
645	NYSE	HSBC	Fri, Dec 13, 2013	53.07	53.16	52.86	53.06
644	NYSE	HSBC	Thu, Dec 12, 2013	53.23	53.30	52.95	53.10
643	NYSE	HSBC	Wed, Dec 11, 2013	53.86	53.92	53.36	53.43
642	NYSE	HSBC	Tue, Dec 10, 2013	53.97	54.11	53.83	54.01
641	NYSE	HSBC	Mon, Dec 9, 2013	54.14	54.41	54.08	54.33
640	NYSE	HSBC	Fri, Dec 6, 2013	54.01	54.38	54.01	54.23
639	NYSE	HSBC	Thu, Dec 5, 2013	54.13	54.20	53.74	53.88
638	NYSE	HSBC	Wed, Dec 4, 2013	54.06	54.52	53.90	54.37
637	NYSE	HSBC	Tue, Dec 3, 2013	55.32	55.38	54.92	55.09
636	NYSE	HSBC	Mon, Dec 2, 2013	55.76	55.87	55.55	55.55
635	NYSE	HSBC	Fri, Nov 29, 2013	56.32	56.45	56.04	56.10
634	NYSE	HSBC	Wed, Nov 27, 2013	55.95	56.14	55.87	55.99
633	NYSE	HSBC	Tue, Nov 26, 2013	55.70	56.05	55.68	55.89
632	NYSE	HSBC	Mon, Nov 25, 2013	55.79	56.00	55.75	55.85
631	NYSE	HSBC	Fri, Nov 22, 2013	55.99	56.04	55.72	56.03
630	NYSE	HSBC	Thu, Nov 21, 2013	55.98	56.42	55.88	56.33
629	NYSE	HSBC	Wed, Nov 20, 2013	56.22	56.47	55.91	56.03
628	NYSE	HSBC	Tue, Nov 19, 2013	55.84	56.17	55.72	56.00
627	NYSE	HSBC	Mon, Nov 18, 2013	56.18	56.33	55.95	56.09
626	NYSE	HSBC	Fri, Nov 15, 2013	55.40	55.74	55.34	55.60
625	NYSE	HSBC	Thu, Nov 14, 2013	55.01	55.35	54.96	55.21
624	NYSE	HSBC	Wed, Nov 13, 2013	54.76	55.26	54.72	55.23
623	NYSE	HSBC	Tue, Nov 12, 2013	55.62	55.84	55.36	55.58
622	NYSE	HSBC	Mon, Nov 11, 2013	55.89	56.00	55.81	56.00
621	NYSE	HSBC	Fri, Nov 8, 2013	55.16	55.95	55.15	55.94
620	NYSE	HSBC	Thu, Nov 7, 2013	55.93	56.04	55.18	55.27
619	NYSE	HSBC	Wed, Nov 6, 2013	55.99	56.19	55.71	56.07
618	NYSE	HSBC	Tue, Nov 5, 2013	56.15	56.24	55.77	56.12
617	NYSE	HSBC	Mon, Nov 4, 2013	56.78	56.79	56.27	56.51
616	NYSE	HSBC	Fri, Nov 1, 2013	55.03	55.24	54.80	55.21
615	NYSE	HSBC	Thu, Oct 31, 2013	55.03	55.24	54.89	55.04
614	NYSE	HSBC	Wed, Oct 30, 2013	55.36	55.45	54.89	54.99
613	NYSE	HSBC	Tue, Oct 29, 2013	55.59	55.66	55.25	55.40
612	NYSE	HSBC	Mon, Oct 28, 2013	55.10	55.42	55.01	55.25
611	NYSE	HSBC	Fri, Oct 25, 2013	55.12	55.41	55.02	55.30
610	NYSE	HSBC	Thu, Oct 24, 2013	55.28	55.43	55.18	55.37
609	NYSE	HSBC	Wed, Oct 23, 2013	54.86	55.20	54.78	55.08
608	NYSE	HSBC	Tue, Oct 22, 2013	55.77	56.21	55.70	56.02
607	NYSE	HSBC	Mon, Oct 21, 2013	55.37	55.75	55.35	55.59
606	NYSE	HSBC	Fri, Oct 18, 2013	54.88	55.30	54.80	55.21
605	NYSE	HSBC	Thu, Oct 17, 2013	54.66	55.23	54.60	55.16
604	NYSE	HSBC	Wed, Oct 16, 2013	54.76	55.08	54.68	54.85
603	NYSE	HSBC	Tue, Oct 15, 2013	55.13	55.16	54.65	54.70
602	NYSE	HSBC	Mon, Oct 14, 2013	55.14	55.73	55.13	55.60
601	NYSE	HSBC	Fri, Oct 11, 2013	55.21	55.41	54.48	55.35
600	NYSE	HSBC	Thu, Oct 10, 2013	54.20	54.55	54.17	54.55
599	NYSE	HSBC	Wed, Oct 9, 2013	53.67	53.86	53.35	53.75
598	NYSE	HSBC	Tue, Oct 8, 2013	53.94	54.00	53.48	53.49
597	NYSE	HSBC	Mon, Oct 7, 2013	54.15	54.40	54.12	54.15
596	NYSE	HSBC	Fri, Oct 4, 2013	54.43	54.83	54.40	54.76
595	NYSE	HSBC	Thu, Oct 3, 2013	54.52	54.57	54.11	54.39
594	NYSE	HSBC	Wed, Oct 2, 2013	54.24	54.57	54.07	54.57
593	NYSE	HSBC	Tue, Oct 1, 2013	54.50	54.69	54.43	54.66
592	NYSE	HSBC	Mon, Sep 30, 2013	54.20	54.46	54.14	54.26
591	NYSE	HSBC	Fri, Sep 27, 2013	54.79	54.95	54.67	54.79
590	NYSE	HSBC	Thu, Sep 26, 2013	54.65	55.07	54.63	54.97
589	NYSE	HSBC	Wed, Sep 25, 2013	54.95	55.21	54.77	54.95
588	NYSE	HSBC	Tue, Sep 24, 2013	55.13	55.30	54.82	55.05
587	NYSE	HSBC	Mon, Sep 23, 2013	55.27	55.38	54.91	55.28
586	NYSE	HSBC	Fri, Sep 20, 2013	55.53	55.94	55.13	55.14
585	NYSE	HSBC	Thu, Sep 19, 2013	56.75	56.75	56.06	56.12
584	NYSE	HSBC	Wed, Sep 18, 2013	55.72	56.96	55.34	56.84
583	NYSE	HSBC	Tue, Sep 17, 2013	55.52	55.73	55.23	55.35
582	NYSE	HSBC	Mon, Sep 16, 2013	56.25	56.31	55.98	56.02
581	NYSE	HSBC	Fri, Sep 13, 2013	55.44	55.98	55.44	55.89
580	NYSE	HSBC	Thu, Sep 12, 2013	55.46	55.84	55.44	55.55
579	NYSE	HSBC	Wed, Sep 11, 2013	55.14	55.52	54.80	55.49
578	NYSE	HSBC	Tue, Sep 10, 2013	55.52	55.76	55.44	55.63
577	NYSE	HSBC	Mon, Sep 9, 2013	55.17	55.58	55.15	55.53
576	NYSE	HSBC	Fri, Sep 6, 2013	55.69	55.71	55.25	55.32
575	NYSE	HSBC	Thu, Sep 5, 2013	55.01	55.49	54.99	55.43
574	NYSE	HSBC	Wed, Sep 4, 2013	53.75	54.41	53.68	54.33
573	NYSE	HSBC	Tue, Sep 3, 2013	53.99	54.06	53.37	53.69
572	NYSE	HSBC	Fri, Aug 30, 2013	52.95	53.00	52.11	52.42
571	NYSE	HSBC	Thu, Aug 29, 2013	53.24	53.58	53.16	53.26
570	NYSE	HSBC	Wed, Aug 28, 2013	52.51	53.18	52.49	53.08
569	NYSE	HSBC	Tue, Aug 27, 2013	53.19	53.54	52.95	53.07
568	NYSE	HSBC	Mon, Aug 26, 2013	54.27	54.48	54.16	54.23
567	NYSE	HSBC	Fri, Aug 23, 2013	54.42	54.56	54.13	54.44
566	NYSE	HSBC	Thu, Aug 22, 2013	54.08	54.34	53.88	54.10
565	NYSE	HSBC	Wed, Aug 21, 2013	53.95	54.05	53.37	53.49
564	NYSE	HSBC	Tue, Aug 20, 2013	54.93	55.38	54.67	55.24
563	NYSE	HSBC	Mon, Aug 19, 2013	55.06	55.23	54.80	54.84
562	NYSE	HSBC	Fri, Aug 16, 2013	55.27	55.49	55.16	55.35
561	NYSE	HSBC	Thu, Aug 15, 2013	55.25	55.67	54.94	55.50
560	NYSE	HSBC	Wed, Aug 14, 2013	55.84	55.95	55.65	55.79
559	NYSE	HSBC	Tue, Aug 13, 2013	55.15	55.70	54.89	55.60
558	NYSE	HSBC	Mon, Aug 12, 2013	55.10	55.32	54.93	55.09
557	NYSE	HSBC	Fri, Aug 9, 2013	55.16	55.41	55.03	55.25
556	NYSE	HSBC	Thu, Aug 8, 2013	54.51	54.68	54.09	54.55
555	NYSE	HSBC	Wed, Aug 7, 2013	54.70	54.77	54.17	54.23
554	NYSE	HSBC	Tue, Aug 6, 2013	55.37	55.46	54.74	55.05
553	NYSE	HSBC	Mon, Aug 5, 2013	55.03	55.73	54.84	55.37
552	NYSE	HSBC	Fri, Aug 2, 2013	57.58	57.97	57.35	57.97
551	NYSE	HSBC	Thu, Aug 1, 2013	57.14	57.34	56.91	57.30
550	NYSE	HSBC	Wed, Jul 31, 2013	56.82	57.11	56.61	56.75
549	NYSE	HSBC	Tue, Jul 30, 2013	56.32	56.43	55.91	56.25
548	NYSE	HSBC	Mon, Jul 29, 2013	56.03	56.21	55.69	56.10
547	NYSE	HSBC	Fri, Jul 26, 2013	56.39	56.75	56.08	56.64
546	NYSE	HSBC	Thu, Jul 25, 2013	56.13	56.73	56.05	56.72
545	NYSE	HSBC	Wed, Jul 24, 2013	56.72	56.73	56.09	56.30
544	NYSE	HSBC	Tue, Jul 23, 2013	56.71	56.90	56.25	56.44
543	NYSE	HSBC	Mon, Jul 22, 2013	56.33	56.61	56.30	56.52
542	NYSE	HSBC	Fri, Jul 19, 2013	56.09	56.41	55.78	56.37
541	NYSE	HSBC	Thu, Jul 18, 2013	56.32	56.68	56.27	56.41
540	NYSE	HSBC	Wed, Jul 17, 2013	55.75	55.96	55.58	55.65
539	NYSE	HSBC	Tue, Jul 16, 2013	55.27	55.28	54.94	55.11
538	NYSE	HSBC	Mon, Jul 15, 2013	55.16	55.39	54.98	55.26
537	NYSE	HSBC	Fri, Jul 12, 2013	54.77	54.93	54.59	54.87
536	NYSE	HSBC	Thu, Jul 11, 2013	54.90	55.18	54.47	55.05
535	NYSE	HSBC	Wed, Jul 10, 2013	53.97	54.44	53.78	54.06
534	NYSE	HSBC	Tue, Jul 9, 2013	53.82	54.12	53.50	54.08
533	NYSE	HSBC	Mon, Jul 8, 2013	53.78	54.00	53.48	53.68
532	NYSE	HSBC	Fri, Jul 5, 2013	53.59	53.67	53.01	53.63
531	NYSE	HSBC	Wed, Jul 3, 2013	51.74	52.36	51.68	52.20
530	NYSE	HSBC	Tue, Jul 2, 2013	52.39	52.90	52.28	52.58
529	NYSE	HSBC	Mon, Jul 1, 2013	52.82	53.27	52.61	52.75
528	NYSE	HSBC	Thu, Jun 27, 2013	52.04	52.42	51.91	52.18
527	NYSE	HSBC	Wed, Jun 26, 2013	52.32	52.37	51.97	52.18
526	NYSE	HSBC	Tue, Jun 25, 2013	52.03	52.16	51.38	52.04
525	NYSE	HSBC	Mon, Jun 24, 2013	50.49	50.99	50.38	50.68
524	NYSE	HSBC	Fri, Jun 21, 2013	51.67	51.73	50.83	51.38
523	NYSE	HSBC	Thu, Jun 20, 2013	52.03	52.11	51.34	51.41
522	NYSE	HSBC	Wed, Jun 19, 2013	54.09	54.36	53.24	53.29
521	NYSE	HSBC	Tue, Jun 18, 2013	54.64	54.84	54.39	54.53
520	NYSE	HSBC	Mon, Jun 17, 2013	53.78	54.19	53.44	53.79
519	NYSE	HSBC	Fri, Jun 14, 2013	53.33	53.70	53.10	53.31
518	NYSE	HSBC	Thu, Jun 13, 2013	53.93	54.60	53.75	54.52
517	NYSE	HSBC	Wed, Jun 12, 2013	54.78	54.86	53.88	53.94
516	NYSE	HSBC	Tue, Jun 11, 2013	53.60	54.23	53.41	53.92
515	NYSE	HSBC	Mon, Jun 10, 2013	54.66	54.71	54.37	54.56
514	NYSE	HSBC	Fri, Jun 7, 2013	54.43	55.10	54.22	54.97
513	NYSE	HSBC	Thu, Jun 6, 2013	54.49	54.80	54.20	54.80
512	NYSE	HSBC	Wed, Jun 5, 2013	55.27	55.35	54.76	54.81
511	NYSE	HSBC	Tue, Jun 4, 2013	55.86	56.18	55.59	55.77
510	NYSE	HSBC	Mon, Jun 3, 2013	55.35	55.75	55.08	55.70
509	NYSE	HSBC	Fri, May 31, 2013	55.42	55.74	54.86	54.86
508	NYSE	HSBC	Thu, May 30, 2013	55.90	56.24	55.84	56.10
507	NYSE	HSBC	Wed, May 29, 2013	55.37	55.50	54.93	55.35
506	NYSE	HSBC	Tue, May 28, 2013	56.55	56.75	55.68	55.90
505	NYSE	HSBC	Fri, May 24, 2013	55.17	55.35	54.98	55.35
504	NYSE	HSBC	Thu, May 23, 2013	56.11	56.47	55.65	56.26
503	NYSE	HSBC	Wed, May 22, 2013	57.99	58.36	57.16	57.26
502	NYSE	HSBC	Tue, May 21, 2013	57.86	58.28	57.76	58.17
501	NYSE	HSBC	Mon, May 20, 2013	58.00	58.71	57.97	58.61
500	NYSE	HSBC	Fri, May 17, 2013	57.24	57.82	57.10	57.77
499	NYSE	HSBC	Thu, May 16, 2013	57.27	57.59	57.08	57.14
498	NYSE	HSBC	Wed, May 15, 2013	57.47	57.56	57.11	57.39
497	NYSE	HSBC	Tue, May 14, 2013	56.67	57.08	56.67	57.06
496	NYSE	HSBC	Mon, May 13, 2013	56.73	56.82	56.45	56.64
495	NYSE	HSBC	Fri, May 10, 2013	56.94	57.21	56.84	57.21
494	NYSE	HSBC	Thu, May 9, 2013	56.64	56.87	56.33	56.52
493	NYSE	HSBC	Wed, May 8, 2013	57.19	57.39	56.96	57.06
492	NYSE	HSBC	Tue, May 7, 2013	56.96	57.06	56.66	57.00
491	NYSE	HSBC	Mon, May 6, 2013	55.63	55.91	55.56	55.80
490	NYSE	HSBC	Fri, May 3, 2013	55.73	55.93	55.52	55.72
489	NYSE	HSBC	Thu, May 2, 2013	54.73	55.32	54.64	55.30
488	NYSE	HSBC	Wed, May 1, 2013	55.38	55.39	54.76	54.80
487	NYSE	HSBC	Tue, Apr 30, 2013	54.93	55.11	54.57	54.86
486	NYSE	HSBC	Mon, Apr 29, 2013	54.37	54.73	54.15	54.61
485	NYSE	HSBC	Fri, Apr 26, 2013	53.83	54.30	53.68	54.26
484	NYSE	HSBC	Thu, Apr 25, 2013	53.30	53.52	53.25	53.33
483	NYSE	HSBC	Wed, Apr 24, 2013	52.95	53.32	52.94	53.15
482	NYSE	HSBC	Tue, Apr 23, 2013	52.47	52.74	52.29	52.53
481	NYSE	HSBC	Mon, Apr 22, 2013	52.15	52.41	51.65	52.20
480	NYSE	HSBC	Fri, Apr 19, 2013	51.73	51.96	51.60	51.91
479	NYSE	HSBC	Thu, Apr 18, 2013	51.06	51.06	50.58	50.88
478	NYSE	HSBC	Wed, Apr 17, 2013	51.45	51.48	50.96	51.27
477	NYSE	HSBC	Tue, Apr 16, 2013	52.14	52.29	51.75	52.26
476	NYSE	HSBC	Mon, Apr 15, 2013	52.20	52.39	51.59	51.61
475	NYSE	HSBC	Fri, Apr 12, 2013	52.76	53.13	52.63	53.07
474	NYSE	HSBC	Thu, Apr 11, 2013	53.31	53.53	53.16	53.25
473	NYSE	HSBC	Wed, Apr 10, 2013	52.85	53.26	52.85	53.07
472	NYSE	HSBC	Tue, Apr 9, 2013	52.28	52.87	52.25	52.64
471	NYSE	HSBC	Mon, Apr 8, 2013	51.90	52.30	51.81	52.30
470	NYSE	HSBC	Fri, Apr 5, 2013	52.07	52.59	51.82	52.53
469	NYSE	HSBC	Thu, Apr 4, 2013	52.77	53.10	52.61	52.91
468	NYSE	HSBC	Wed, Apr 3, 2013	53.58	53.64	52.83	52.91
467	NYSE	HSBC	Tue, Apr 2, 2013	53.58	53.86	53.43	53.68
466	NYSE	HSBC	Mon, Apr 1, 2013	53.35	53.54	52.96	53.09
465	NYSE	HSBC	Thu, Mar 28, 2013	53.51	53.62	53.23	53.34
464	NYSE	HSBC	Wed, Mar 27, 2013	52.48	52.93	52.43	52.91
463	NYSE	HSBC	Tue, Mar 26, 2013	53.16	53.36	52.93	53.21
462	NYSE	HSBC	Mon, Mar 25, 2013	53.63	53.70	52.55	52.83
461	NYSE	HSBC	Fri, Mar 22, 2013	53.52	53.85	53.25	53.46
460	NYSE	HSBC	Thu, Mar 21, 2013	53.28	53.83	53.14	53.30
459	NYSE	HSBC	Wed, Mar 20, 2013	54.49	54.52	53.64	53.88
458	NYSE	HSBC	Tue, Mar 19, 2013	54.79	54.86	53.93	54.19
457	NYSE	HSBC	Mon, Mar 18, 2013	54.37	54.69	54.30	54.42
456	NYSE	HSBC	Fri, Mar 15, 2013	55.02	55.09	54.34	54.54
455	NYSE	HSBC	Thu, Mar 14, 2013	55.24	55.87	55.10	55.71
454	NYSE	HSBC	Wed, Mar 13, 2013	53.99	54.35	53.86	54.22
453	NYSE	HSBC	Tue, Mar 12, 2013	54.71	54.74	54.17	54.33
452	NYSE	HSBC	Mon, Mar 11, 2013	54.52	54.85	54.52	54.82
451	NYSE	HSBC	Fri, Mar 8, 2013	55.08	55.13	54.72	54.87
450	NYSE	HSBC	Thu, Mar 7, 2013	54.34	54.38	54.06	54.11
449	NYSE	HSBC	Wed, Mar 6, 2013	54.07	54.15	53.69	53.97
448	NYSE	HSBC	Tue, Mar 5, 2013	54.05	54.22	53.88	54.08
447	NYSE	HSBC	Mon, Mar 4, 2013	53.71	53.95	53.45	53.95
446	NYSE	HSBC	Fri, Mar 1, 2013	54.29	54.97	54.14	54.83
445	NYSE	HSBC	Thu, Feb 28, 2013	55.75	55.88	55.44	55.44
444	NYSE	HSBC	Wed, Feb 27, 2013	54.66	55.32	54.56	55.20
443	NYSE	HSBC	Tue, Feb 26, 2013	54.40	54.74	53.90	54.29
442	NYSE	HSBC	Mon, Feb 25, 2013	55.41	55.67	54.37	54.40
441	NYSE	HSBC	Fri, Feb 22, 2013	55.21	55.31	54.91	55.17
440	NYSE	HSBC	Thu, Feb 21, 2013	55.05	55.07	54.58	54.72
439	NYSE	HSBC	Wed, Feb 20, 2013	56.25	56.30	55.68	55.70
438	NYSE	HSBC	Tue, Feb 19, 2013	56.23	56.62	56.21	56.30
437	NYSE	HSBC	Fri, Feb 15, 2013	56.67	56.88	56.41	56.57
436	NYSE	HSBC	Thu, Feb 14, 2013	56.28	56.49	56.10	56.32
435	NYSE	HSBC	Wed, Feb 13, 2013	57.03	57.24	56.69	56.86
434	NYSE	HSBC	Tue, Feb 12, 2013	56.71	57.20	56.71	56.98
433	NYSE	HSBC	Mon, Feb 11, 2013	56.46	56.48	56.12	56.24
432	NYSE	HSBC	Fri, Feb 8, 2013	56.34	56.82	56.28	56.76
431	NYSE	HSBC	Thu, Feb 7, 2013	55.59	55.63	54.93	55.33
430	NYSE	HSBC	Wed, Feb 6, 2013	55.37	56.02	55.30	55.98
429	NYSE	HSBC	Tue, Feb 5, 2013	55.77	55.95	55.53	55.66
428	NYSE	HSBC	Mon, Feb 4, 2013	55.86	56.10	55.48	55.72
427	NYSE	HSBC	Fri, Feb 1, 2013	56.75	56.84	56.53	56.83
426	NYSE	HSBC	Thu, Jan 31, 2013	56.95	57.21	56.79	56.86
425	NYSE	HSBC	Wed, Jan 30, 2013	57.14	57.37	57.01	57.12
424	NYSE	HSBC	Tue, Jan 29, 2013	56.49	56.95	56.38	56.85
423	NYSE	HSBC	Mon, Jan 28, 2013	56.76	56.76	56.20	56.22
422	NYSE	HSBC	Fri, Jan 25, 2013	56.01	56.35	55.89	56.33
421	NYSE	HSBC	Thu, Jan 24, 2013	55.23	55.80	55.23	55.48
420	NYSE	HSBC	Wed, Jan 23, 2013	55.06	55.36	55.05	55.24
419	NYSE	HSBC	Tue, Jan 22, 2013	55.00	55.27	54.89	55.11
418	NYSE	HSBC	Fri, Jan 18, 2013	55.38	55.45	55.15	55.30
417	NYSE	HSBC	Thu, Jan 17, 2013	55.23	55.47	54.90	55.36
416	NYSE	HSBC	Wed, Jan 16, 2013	54.64	54.93	54.48	54.78
415	NYSE	HSBC	Tue, Jan 15, 2013	54.46	54.84	54.41	54.77
414	NYSE	HSBC	Mon, Jan 14, 2013	54.63	54.69	54.20	54.49
413	NYSE	HSBC	Fri, Jan 11, 2013	54.62	54.88	54.33	54.61
412	NYSE	HSBC	Thu, Jan 10, 2013	54.32	54.58	54.22	54.46
411	NYSE	HSBC	Wed, Jan 9, 2013	53.64	53.94	53.58	53.70
410	NYSE	HSBC	Tue, Jan 8, 2013	53.11	53.27	52.92	53.18
409	NYSE	HSBC	Mon, Jan 7, 2013	53.79	53.89	53.56	53.76
408	NYSE	HSBC	Fri, Jan 4, 2013	53.47	53.82	53.44	53.68
407	NYSE	HSBC	Thu, Jan 3, 2013	53.59	53.66	53.23	53.35
406	NYSE	HSBC	Wed, Jan 2, 2013	54.36	54.46	54.01	54.29
405	NYSE	HSBC	Mon, Dec 31, 2012	52.50	53.15	52.32	53.07
404	NYSE	HSBC	Fri, Dec 28, 2012	52.33	52.75	52.33	52.54
403	NYSE	HSBC	Thu, Dec 27, 2012	53.01	53.05	52.42	52.79
402	NYSE	HSBC	Wed, Dec 26, 2012	52.82	52.93	52.62	52.81
401	NYSE	HSBC	Mon, Dec 24, 2012	52.77	52.85	52.61	52.69
400	NYSE	HSBC	Fri, Dec 21, 2012	52.39	52.77	52.31	52.66
399	NYSE	HSBC	Thu, Dec 20, 2012	53.06	53.07	52.87	53.05
398	NYSE	HSBC	Wed, Dec 19, 2012	53.21	53.30	52.80	52.82
397	NYSE	HSBC	Tue, Dec 18, 2012	51.94	52.37	51.91	52.26
396	NYSE	HSBC	Mon, Dec 17, 2012	51.69	52.15	51.67	52.13
395	NYSE	HSBC	Fri, Dec 14, 2012	51.81	52.10	51.66	52.03
394	NYSE	HSBC	Thu, Dec 13, 2012	52.03	52.09	51.67	51.72
393	NYSE	HSBC	Wed, Dec 12, 2012	51.82	52.24	51.75	51.79
392	NYSE	HSBC	Tue, Dec 11, 2012	51.87	52.06	51.74	51.84
391	NYSE	HSBC	Mon, Dec 10, 2012	51.48	51.70	51.47	51.54
390	NYSE	HSBC	Fri, Dec 7, 2012	51.37	51.73	51.27	51.68
389	NYSE	HSBC	Thu, Dec 6, 2012	51.89	51.92	51.62	51.75
388	NYSE	HSBC	Wed, Dec 5, 2012	51.69	52.14	51.58	51.87
387	NYSE	HSBC	Tue, Dec 4, 2012	51.28	51.40	51.13	51.22
386	NYSE	HSBC	Mon, Dec 3, 2012	51.28	51.37	51.03	51.03
385	NYSE	HSBC	Fri, Nov 30, 2012	51.20	51.32	51.03	51.13
384	NYSE	HSBC	Thu, Nov 29, 2012	50.69	50.85	50.48	50.70
383	NYSE	HSBC	Wed, Nov 28, 2012	49.44	50.06	49.23	50.00
382	NYSE	HSBC	Tue, Nov 27, 2012	49.77	49.98	49.53	49.77
381	NYSE	HSBC	Mon, Nov 26, 2012	49.66	49.86	49.56	49.86
380	NYSE	HSBC	Fri, Nov 23, 2012	50.03	50.26	49.97	50.23
379	NYSE	HSBC	Wed, Nov 21, 2012	49.25	49.43	49.07	49.38
378	NYSE	HSBC	Tue, Nov 20, 2012	48.58	49.08	48.51	49.03
377	NYSE	HSBC	Mon, Nov 19, 2012	48.89	49.30	48.85	49.30
376	NYSE	HSBC	Fri, Nov 16, 2012	47.59	47.82	47.21	47.75
375	NYSE	HSBC	Thu, Nov 15, 2012	47.93	48.17	47.58	47.81
374	NYSE	HSBC	Wed, Nov 14, 2012	48.33	48.39	47.47	47.51
373	NYSE	HSBC	Tue, Nov 13, 2012	47.81	48.43	47.75	47.99
372	NYSE	HSBC	Mon, Nov 12, 2012	48.09	48.23	47.84	48.09
371	NYSE	HSBC	Fri, Nov 9, 2012	47.47	48.10	47.47	47.91
370	NYSE	HSBC	Thu, Nov 8, 2012	48.45	48.73	48.03	48.03
369	NYSE	HSBC	Wed, Nov 7, 2012	49.15	49.17	48.59	48.81
368	NYSE	HSBC	Tue, Nov 6, 2012	49.45	49.99	49.43	49.94
367	NYSE	HSBC	Mon, Nov 5, 2012	49.37	49.64	49.30	49.52
366	NYSE	HSBC	Fri, Nov 2, 2012	50.30	50.31	49.71	49.90
365	NYSE	HSBC	Thu, Nov 1, 2012	49.83	50.46	49.78	50.35
364	NYSE	HSBC	Wed, Oct 31, 2012	49.58	49.59	49.07	49.36
363	NYSE	HSBC	Fri, Oct 26, 2012	49.22	49.51	49.03	49.28
362	NYSE	HSBC	Thu, Oct 25, 2012	49.87	49.93	49.33	49.61
361	NYSE	HSBC	Wed, Oct 24, 2012	48.97	49.12	48.71	48.86
360	NYSE	HSBC	Tue, Oct 23, 2012	48.86	49.14	48.69	49.01
359	NYSE	HSBC	Mon, Oct 22, 2012	49.57	49.80	49.29	49.76
358	NYSE	HSBC	Fri, Oct 19, 2012	49.52	49.55	48.98	49.10
357	NYSE	HSBC	Thu, Oct 18, 2012	49.71	49.94	49.31	49.53
356	NYSE	HSBC	Wed, Oct 17, 2012	49.39	49.71	49.35	49.64
355	NYSE	HSBC	Tue, Oct 16, 2012	49.22	49.42	49.15	49.28
354	NYSE	HSBC	Mon, Oct 15, 2012	48.23	48.60	48.09	48.51
353	NYSE	HSBC	Fri, Oct 12, 2012	47.96	48.20	47.70	47.92
352	NYSE	HSBC	Thu, Oct 11, 2012	48.06	48.17	47.75	47.78
351	NYSE	HSBC	Wed, Oct 10, 2012	47.52	47.55	47.08	47.21
350	NYSE	HSBC	Tue, Oct 9, 2012	47.59	47.71	47.20	47.30
349	NYSE	HSBC	Mon, Oct 8, 2012	47.83	47.95	47.70	47.85
348	NYSE	HSBC	Fri, Oct 5, 2012	48.67	48.95	48.14	48.27
347	NYSE	HSBC	Thu, Oct 4, 2012	47.78	48.07	47.57	48.03
346	NYSE	HSBC	Wed, Oct 3, 2012	47.44	47.45	47.16	47.28
345	NYSE	HSBC	Tue, Oct 2, 2012	47.55	47.56	46.83	46.99
344	NYSE	HSBC	Mon, Oct 1, 2012	47.32	47.86	47.15	47.25
343	NYSE	HSBC	Fri, Sep 28, 2012	46.83	46.88	46.30	46.46
342	NYSE	HSBC	Thu, Sep 27, 2012	47.17	47.29	46.79	47.22
341	NYSE	HSBC	Wed, Sep 26, 2012	46.47	46.56	46.13	46.46
340	NYSE	HSBC	Tue, Sep 25, 2012	47.44	47.73	46.79	46.82
339	NYSE	HSBC	Mon, Sep 24, 2012	47.16	47.73	47.10	47.53
338	NYSE	HSBC	Fri, Sep 21, 2012	47.72	47.75	47.45	47.61
337	NYSE	HSBC	Thu, Sep 20, 2012	47.21	47.66	47.03	47.65
336	NYSE	HSBC	Wed, Sep 19, 2012	47.55	47.80	47.26	47.65
335	NYSE	HSBC	Tue, Sep 18, 2012	46.62	47.09	46.56	47.07
334	NYSE	HSBC	Mon, Sep 17, 2012	47.60	47.64	47.20	47.31
333	NYSE	HSBC	Fri, Sep 14, 2012	47.24	47.64	47.22	47.42
332	NYSE	HSBC	Thu, Sep 13, 2012	45.42	46.67	45.22	46.51
331	NYSE	HSBC	Wed, Sep 12, 2012	45.98	46.27	45.71	45.80
330	NYSE	HSBC	Tue, Sep 11, 2012	45.25	45.55	45.25	45.39
329	NYSE	HSBC	Mon, Sep 10, 2012	45.05	45.27	44.87	44.89
328	NYSE	HSBC	Fri, Sep 7, 2012	45.03	45.27	44.90	45.10
327	NYSE	HSBC	Thu, Sep 6, 2012	43.49	44.45	43.48	44.26
326	NYSE	HSBC	Wed, Sep 5, 2012	43.03	43.20	42.85	43.08
325	NYSE	HSBC	Tue, Sep 4, 2012	43.48	43.52	43.17	43.32
324	NYSE	HSBC	Fri, Aug 31, 2012	43.75	43.88	43.32	43.63
323	NYSE	HSBC	Thu, Aug 30, 2012	43.58	43.68	43.17	43.50
322	NYSE	HSBC	Wed, Aug 29, 2012	43.97	44.12	43.86	43.99
321	NYSE	HSBC	Tue, Aug 28, 2012	43.86	44.31	43.84	44.18
320	NYSE	HSBC	Mon, Aug 27, 2012	44.07	44.17	43.94	43.94
319	NYSE	HSBC	Fri, Aug 24, 2012	43.82	44.22	43.67	44.05
318	NYSE	HSBC	Thu, Aug 23, 2012	44.47	44.65	44.22	44.27
317	NYSE	HSBC	Wed, Aug 22, 2012	44.36	44.68	44.21	44.45
316	NYSE	HSBC	Tue, Aug 21, 2012	44.61	45.09	44.50	44.62
315	NYSE	HSBC	Mon, Aug 20, 2012	44.34	44.51	44.09	44.40
314	NYSE	HSBC	Fri, Aug 17, 2012	44.72	44.83	44.49	44.76
313	NYSE	HSBC	Thu, Aug 16, 2012	44.43	44.65	44.20	44.49
312	NYSE	HSBC	Wed, Aug 15, 2012	44.17	44.49	44.12	44.13
311	NYSE	HSBC	Tue, Aug 14, 2012	44.48	44.73	44.45	44.56
310	NYSE	HSBC	Mon, Aug 13, 2012	44.46	44.56	44.29	44.48
309	NYSE	HSBC	Fri, Aug 10, 2012	44.19	44.57	44.09	44.50
308	NYSE	HSBC	Thu, Aug 9, 2012	44.17	44.38	44.05	44.27
307	NYSE	HSBC	Wed, Aug 8, 2012	43.66	44.17	43.65	44.06
306	NYSE	HSBC	Tue, Aug 7, 2012	43.62	44.13	43.60	43.73
305	NYSE	HSBC	Mon, Aug 6, 2012	43.60	43.98	43.47	43.52
304	NYSE	HSBC	Fri, Aug 3, 2012	43.20	44.08	43.13	43.68
303	NYSE	HSBC	Thu, Aug 2, 2012	41.83	42.34	41.53	41.87
302	NYSE	HSBC	Wed, Aug 1, 2012	42.17	42.42	41.99	42.07
301	NYSE	HSBC	Tue, Jul 31, 2012	41.84	42.06	41.61	41.80
300	NYSE	HSBC	Mon, Jul 30, 2012	42.48	42.94	42.31	42.73
299	NYSE	HSBC	Fri, Jul 27, 2012	41.46	42.36	41.33	42.12
298	NYSE	HSBC	Thu, Jul 26, 2012	41.66	41.78	41.14	41.22
297	NYSE	HSBC	Wed, Jul 25, 2012	40.05	40.31	39.84	40.11
296	NYSE	HSBC	Tue, Jul 24, 2012	40.29	40.30	39.38	39.69
295	NYSE	HSBC	Mon, Jul 23, 2012	39.99	40.40	39.87	40.31
294	NYSE	HSBC	Fri, Jul 20, 2012	42.21	42.22	41.50	41.71
293	NYSE	HSBC	Thu, Jul 19, 2012	42.91	43.38	42.84	43.11
292	NYSE	HSBC	Wed, Jul 18, 2012	42.33	42.84	42.30	42.73
291	NYSE	HSBC	Tue, Jul 17, 2012	43.13	43.31	42.50	43.28
290	NYSE	HSBC	Mon, Jul 16, 2012	43.45	43.71	43.19	43.48
289	NYSE	HSBC	Fri, Jul 13, 2012	43.08	43.74	43.07	43.61
288	NYSE	HSBC	Thu, Jul 12, 2012	42.95	43.16	42.57	42.98
287	NYSE	HSBC	Wed, Jul 11, 2012	44.21	44.42	43.84	44.12
286	NYSE	HSBC	Tue, Jul 10, 2012	44.00	44.12	43.60	43.74
285	NYSE	HSBC	Mon, Jul 9, 2012	43.66	43.78	43.30	43.76
284	NYSE	HSBC	Fri, Jul 6, 2012	43.92	44.10	43.68	43.89
283	NYSE	HSBC	Thu, Jul 5, 2012	43.98	44.18	43.69	44.07
282	NYSE	HSBC	Tue, Jul 3, 2012	44.69	44.87	44.57	44.82
281	NYSE	HSBC	Mon, Jul 2, 2012	44.44	44.95	44.30	44.91
280	NYSE	HSBC	Fri, Jun 29, 2012	44.54	44.65	43.98	44.13
279	NYSE	HSBC	Thu, Jun 28, 2012	42.85	43.71	42.63	43.69
278	NYSE	HSBC	Wed, Jun 27, 2012	44.28	44.75	44.10	44.58
277	NYSE	HSBC	Tue, Jun 26, 2012	43.83	43.95	43.47	43.86
276	NYSE	HSBC	Mon, Jun 25, 2012	43.54	43.58	43.16	43.31
275	NYSE	HSBC	Fri, Jun 22, 2012	44.05	44.12	43.74	43.89
274	NYSE	HSBC	Thu, Jun 21, 2012	44.29	44.34	43.25	43.30
273	NYSE	HSBC	Wed, Jun 20, 2012	44.63	44.77	44.10	44.39
272	NYSE	HSBC	Tue, Jun 19, 2012	43.76	44.35	43.64	44.09
271	NYSE	HSBC	Mon, Jun 18, 2012	42.75	43.07	42.62	42.93
270	NYSE	HSBC	Fri, Jun 15, 2012	43.07	43.21	42.76	43.08
269	NYSE	HSBC	Thu, Jun 14, 2012	42.30	42.67	42.14	42.55
268	NYSE	HSBC	Wed, Jun 13, 2012	42.14	42.54	41.88	42.13
267	NYSE	HSBC	Tue, Jun 12, 2012	41.69	42.19	41.42	42.13
266	NYSE	HSBC	Mon, Jun 11, 2012	42.03	42.04	41.00	41.03
265	NYSE	HSBC	Fri, Jun 8, 2012	40.91	41.40	40.68	41.33
264	NYSE	HSBC	Thu, Jun 7, 2012	42.09	42.13	41.43	41.50
263	NYSE	HSBC	Wed, Jun 6, 2012	40.21	41.26	40.16	41.05
262	NYSE	HSBC	Tue, Jun 5, 2012	38.82	39.45	38.82	39.41
261	NYSE	HSBC	Mon, Jun 4, 2012	38.93	39.09	38.61	39.06
260	NYSE	HSBC	Fri, Jun 1, 2012	39.07	39.20	38.56	38.69
259	NYSE	HSBC	Thu, May 31, 2012	39.24	39.77	38.76	39.50
258	NYSE	HSBC	Wed, May 30, 2012	39.35	39.40	39.06	39.12
257	NYSE	HSBC	Tue, May 29, 2012	40.28	40.48	40.01	40.40
256	NYSE	HSBC	Fri, May 25, 2012	40.24	40.41	40.09	40.23
255	NYSE	HSBC	Thu, May 24, 2012	40.51	40.76	40.13	40.52
254	NYSE	HSBC	Wed, May 23, 2012	40.43	40.56	39.82	40.55
253	NYSE	HSBC	Tue, May 22, 2012	41.06	41.56	40.84	41.06
252	NYSE	HSBC	Mon, May 21, 2012	40.51	41.03	40.42	41.01
251	NYSE	HSBC	Fri, May 18, 2012	40.73	40.85	40.16	40.36
250	NYSE	HSBC	Thu, May 17, 2012	41.45	41.62	41.05	41.09
249	NYSE	HSBC	Wed, May 16, 2012	42.96	43.13	42.33	42.35
248	NYSE	HSBC	Tue, May 15, 2012	43.73	43.99	43.47	43.66
247	NYSE	HSBC	Mon, May 14, 2012	43.81	44.13	43.62	43.75
246	NYSE	HSBC	Fri, May 11, 2012	43.97	44.68	43.91	44.24
245	NYSE	HSBC	Thu, May 10, 2012	45.10	45.21	44.77	44.79
244	NYSE	HSBC	Wed, May 9, 2012	43.98	44.66	43.77	44.46
243	NYSE	HSBC	Tue, May 8, 2012	45.16	45.30	44.38	44.79
242	NYSE	HSBC	Mon, May 7, 2012	44.70	45.17	44.65	45.07
241	NYSE	HSBC	Fri, May 4, 2012	45.26	45.36	44.62	44.88
240	NYSE	HSBC	Thu, May 3, 2012	45.85	45.92	45.36	45.61
239	NYSE	HSBC	Wed, May 2, 2012	45.48	45.78	45.38	45.76
238	NYSE	HSBC	Tue, May 1, 2012	45.41	46.13	45.35	45.96
237	NYSE	HSBC	Mon, Apr 30, 2012	45.38	45.43	44.91	45.17
236	NYSE	HSBC	Fri, Apr 27, 2012	45.44	45.74	45.11	45.58
235	NYSE	HSBC	Thu, Apr 26, 2012	44.43	45.23	44.37	45.06
234	NYSE	HSBC	Wed, Apr 25, 2012	44.89	45.14	44.57	44.84
233	NYSE	HSBC	Tue, Apr 24, 2012	43.99	44.76	43.97	44.74
232	NYSE	HSBC	Mon, Apr 23, 2012	43.88	44.16	43.64	44.13
231	NYSE	HSBC	Fri, Apr 20, 2012	44.82	44.93	44.57	44.69
230	NYSE	HSBC	Thu, Apr 19, 2012	44.69	44.93	44.20	44.44
229	NYSE	HSBC	Wed, Apr 18, 2012	44.03	44.45	44.01	44.25
228	NYSE	HSBC	Tue, Apr 17, 2012	43.77	44.19	43.54	44.05
227	NYSE	HSBC	Mon, Apr 16, 2012	43.36	43.42	42.87	43.09
226	NYSE	HSBC	Fri, Apr 13, 2012	43.56	43.56	42.92	42.96
225	NYSE	HSBC	Thu, Apr 12, 2012	43.11	43.99	43.08	43.75
224	NYSE	HSBC	Wed, Apr 11, 2012	43.17	43.37	42.84	42.94
223	NYSE	HSBC	Tue, Apr 10, 2012	43.38	43.45	42.30	42.42
222	NYSE	HSBC	Mon, Apr 9, 2012	43.36	43.75	43.30	43.52
221	NYSE	HSBC	Thu, Apr 5, 2012	43.67	44.03	43.59	43.84
220	NYSE	HSBC	Wed, Apr 4, 2012	44.25	44.52	44.00	44.35
219	NYSE	HSBC	Tue, Apr 3, 2012	45.03	45.08	44.50	44.80
218	NYSE	HSBC	Mon, Apr 2, 2012	43.88	44.98	43.75	44.69
217	NYSE	HSBC	Fri, Mar 30, 2012	44.23	44.52	44.07	44.39
216	NYSE	HSBC	Thu, Mar 29, 2012	43.94	44.01	43.51	43.96
215	NYSE	HSBC	Wed, Mar 28, 2012	44.79	44.82	44.26	44.58
214	NYSE	HSBC	Tue, Mar 27, 2012	45.52	45.53	44.93	44.93
213	NYSE	HSBC	Mon, Mar 26, 2012	44.42	45.01	44.39	44.91
212	NYSE	HSBC	Fri, Mar 23, 2012	43.97	44.48	43.81	44.40
211	NYSE	HSBC	Thu, Mar 22, 2012	44.33	44.71	44.30	44.58
210	NYSE	HSBC	Wed, Mar 21, 2012	44.95	45.03	44.73	44.87
209	NYSE	HSBC	Tue, Mar 20, 2012	44.86	45.13	44.70	44.92
208	NYSE	HSBC	Mon, Mar 19, 2012	45.61	46.02	45.57	45.84
207	NYSE	HSBC	Fri, Mar 16, 2012	45.96	46.08	45.78	45.87
206	NYSE	HSBC	Thu, Mar 15, 2012	44.82	45.23	44.62	45.19
205	NYSE	HSBC	Wed, Mar 14, 2012	45.32	45.43	44.90	45.07
204	NYSE	HSBC	Tue, Mar 13, 2012	44.50	45.40	44.37	45.36
203	NYSE	HSBC	Mon, Mar 12, 2012	43.47	43.71	43.17	43.59
202	NYSE	HSBC	Fri, Mar 9, 2012	43.55	43.87	43.49	43.72
201	NYSE	HSBC	Thu, Mar 8, 2012	43.81	44.19	43.60	44.03
200	NYSE	HSBC	Wed, Mar 7, 2012	43.24	43.56	43.12	43.48
199	NYSE	HSBC	Tue, Mar 6, 2012	43.26	43.73	42.91	43.16
198	NYSE	HSBC	Mon, Mar 5, 2012	44.45	44.52	44.18	44.45
197	NYSE	HSBC	Fri, Mar 2, 2012	45.23	45.28	44.96	45.06
196	NYSE	HSBC	Thu, Mar 1, 2012	44.92	45.33	44.90	45.30
195	NYSE	HSBC	Wed, Feb 29, 2012	44.82	45.05	44.25	44.42
194	NYSE	HSBC	Tue, Feb 28, 2012	44.11	44.80	44.00	44.76
193	NYSE	HSBC	Mon, Feb 27, 2012	43.69	43.98	43.31	43.95
192	NYSE	HSBC	Fri, Feb 24, 2012	45.32	45.77	45.29	45.60
191	NYSE	HSBC	Thu, Feb 23, 2012	44.95	45.37	44.78	45.34
190	NYSE	HSBC	Wed, Feb 22, 2012	45.21	45.34	44.95	45.18
189	NYSE	HSBC	Tue, Feb 21, 2012	45.71	45.89	45.49	45.65
188	NYSE	HSBC	Fri, Feb 17, 2012	46.02	46.02	45.61	45.81
187	NYSE	HSBC	Thu, Feb 16, 2012	44.83	45.49	44.73	45.42
186	NYSE	HSBC	Wed, Feb 15, 2012	45.06	45.21	44.77	44.90
185	NYSE	HSBC	Tue, Feb 14, 2012	44.05	44.17	43.72	44.06
184	NYSE	HSBC	Mon, Feb 13, 2012	44.53	44.63	44.26	44.55
183	NYSE	HSBC	Fri, Feb 10, 2012	43.98	44.02	43.72	43.94
182	NYSE	HSBC	Thu, Feb 9, 2012	45.37	45.41	44.87	44.95
181	NYSE	HSBC	Wed, Feb 8, 2012	44.75	44.95	44.45	44.95
180	NYSE	HSBC	Tue, Feb 7, 2012	44.24	44.72	44.18	44.46
179	NYSE	HSBC	Mon, Feb 6, 2012	43.95	44.19	43.90	44.07
178	NYSE	HSBC	Fri, Feb 3, 2012	43.96	44.40	43.81	44.34
177	NYSE	HSBC	Thu, Feb 2, 2012	43.01	43.18	42.81	43.17
176	NYSE	HSBC	Wed, Feb 1, 2012	42.69	43.11	42.60	42.77
175	NYSE	HSBC	Tue, Jan 31, 2012	41.98	42.01	41.54	41.83
174	NYSE	HSBC	Mon, Jan 30, 2012	41.30	41.47	41.15	41.47
173	NYSE	HSBC	Fri, Jan 27, 2012	42.27	42.70	42.26	42.59
172	NYSE	HSBC	Thu, Jan 26, 2012	42.45	42.49	42.11	42.18
171	NYSE	HSBC	Wed, Jan 25, 2012	41.63	42.24	41.33	42.02
170	NYSE	HSBC	Tue, Jan 24, 2012	41.86	42.23	41.71	42.23
169	NYSE	HSBC	Mon, Jan 23, 2012	42.44	42.83	42.10	42.31
168	NYSE	HSBC	Fri, Jan 20, 2012	42.04	42.43	41.82	42.40
167	NYSE	HSBC	Thu, Jan 19, 2012	41.07	41.46	40.92	41.37
166	NYSE	HSBC	Wed, Jan 18, 2012	39.60	40.14	39.52	40.12
165	NYSE	HSBC	Tue, Jan 17, 2012	39.48	39.72	39.28	39.45
164	NYSE	HSBC	Fri, Jan 13, 2012	38.46	38.66	37.94	38.60
163	NYSE	HSBC	Thu, Jan 12, 2012	38.75	38.77	38.10	38.66
162	NYSE	HSBC	Wed, Jan 11, 2012	38.54	38.64	38.25	38.55
161	NYSE	HSBC	Tue, Jan 10, 2012	38.86	39.26	38.73	39.00
160	NYSE	HSBC	Mon, Jan 9, 2012	38.27	38.29	37.86	38.26
159	NYSE	HSBC	Fri, Jan 6, 2012	38.61	38.61	38.16	38.31
158	NYSE	HSBC	Thu, Jan 5, 2012	38.76	38.86	38.40	38.80
157	NYSE	HSBC	Wed, Jan 4, 2012	39.14	39.28	38.74	39.25
156	NYSE	HSBC	Tue, Jan 3, 2012	38.84	39.52	38.83	39.23
155	NYSE	HSBC	Fri, Dec 30, 2011	38.03	38.22	37.98	38.10
154	NYSE	HSBC	Thu, Dec 29, 2011	37.48	38.12	37.44	38.05
153	NYSE	HSBC	Wed, Dec 28, 2011	38.24	38.27	37.59	37.64
152	NYSE	HSBC	Tue, Dec 27, 2011	38.46	38.57	38.29	38.35
151	NYSE	HSBC	Fri, Dec 23, 2011	38.43	38.57	38.24	38.51
150	NYSE	HSBC	Thu, Dec 22, 2011	37.97	38.54	37.86	38.36
149	NYSE	HSBC	Wed, Dec 21, 2011	38.16	38.19	37.35	37.90
148	NYSE	HSBC	Tue, Dec 20, 2011	37.81	38.08	37.78	38.01
147	NYSE	HSBC	Mon, Dec 19, 2011	37.32	37.49	36.67	36.71
146	NYSE	HSBC	Fri, Dec 16, 2011	37.50	37.69	36.96	37.16
145	NYSE	HSBC	Thu, Dec 15, 2011	37.77	37.82	37.14	37.20
144	NYSE	HSBC	Wed, Dec 14, 2011	37.35	37.54	36.99	37.16
143	NYSE	HSBC	Tue, Dec 13, 2011	38.16	38.72	37.48	37.79
142	NYSE	HSBC	Mon, Dec 12, 2011	38.52	38.55	37.91	38.20
141	NYSE	HSBC	Fri, Dec 9, 2011	38.88	39.66	38.88	39.52
140	NYSE	HSBC	Thu, Dec 8, 2011	39.71	39.80	38.88	39.00
139	NYSE	HSBC	Wed, Dec 7, 2011	39.35	40.44	39.15	40.25
138	NYSE	HSBC	Tue, Dec 6, 2011	39.78	39.91	39.51	39.68
137	NYSE	HSBC	Mon, Dec 5, 2011	40.86	40.86	40.10	40.34
136	NYSE	HSBC	Fri, Dec 2, 2011	40.23	40.25	39.43	39.57
135	NYSE	HSBC	Thu, Dec 1, 2011	39.30	39.37	38.62	38.84
134	NYSE	HSBC	Wed, Nov 30, 2011	39.29	39.57	38.76	39.15
133	NYSE	HSBC	Tue, Nov 29, 2011	37.60	38.01	37.53	37.65
132	NYSE	HSBC	Mon, Nov 28, 2011	37.94	38.11	37.62	37.83
131	NYSE	HSBC	Fri, Nov 25, 2011	35.82	36.58	35.81	35.92
130	NYSE	HSBC	Wed, Nov 23, 2011	36.36	36.95	35.72	35.83
129	NYSE	HSBC	Tue, Nov 22, 2011	36.66	37.13	36.54	36.82
128	NYSE	HSBC	Mon, Nov 21, 2011	36.89	37.01	36.55	36.91
127	NYSE	HSBC	Fri, Nov 18, 2011	38.09	38.14	37.72	37.98
126	NYSE	HSBC	Thu, Nov 17, 2011	38.28	38.40	37.54	37.66
125	NYSE	HSBC	Wed, Nov 16, 2011	38.98	39.20	38.42	38.44
124	NYSE	HSBC	Tue, Nov 15, 2011	39.63	40.10	39.51	39.91
123	NYSE	HSBC	Mon, Nov 14, 2011	40.07	40.11	39.70	39.97
122	NYSE	HSBC	Fri, Nov 11, 2011	39.75	40.40	39.66	40.24
121	NYSE	HSBC	Thu, Nov 10, 2011	39.89	40.01	39.17	39.61
120	NYSE	HSBC	Wed, Nov 9, 2011	40.32	40.50	39.68	39.99
119	NYSE	HSBC	Tue, Nov 8, 2011	43.52	43.94	42.98	43.80
118	NYSE	HSBC	Mon, Nov 7, 2011	43.12	43.42	42.70	43.41
117	NYSE	HSBC	Fri, Nov 4, 2011	43.52	43.59	42.91	43.37
116	NYSE	HSBC	Thu, Nov 3, 2011	43.43	43.71	42.64	43.52
115	NYSE	HSBC	Wed, Nov 2, 2011	43.21	43.75	42.81	43.32
114	NYSE	HSBC	Tue, Nov 1, 2011	41.88	42.99	41.68	42.42
113	NYSE	HSBC	Mon, Oct 31, 2011	44.04	44.31	43.63	43.66
112	NYSE	HSBC	Fri, Oct 28, 2011	45.84	45.94	45.18	45.40
111	NYSE	HSBC	Thu, Oct 27, 2011	44.98	45.15	44.17	44.77
110	NYSE	HSBC	Wed, Oct 26, 2011	42.26	42.41	41.35	42.33
109	NYSE	HSBC	Tue, Oct 25, 2011	42.22	42.24	41.47	41.53
108	NYSE	HSBC	Mon, Oct 24, 2011	41.81	42.60	41.78	42.36
107	NYSE	HSBC	Fri, Oct 21, 2011	41.05	41.35	40.87	41.31
106	NYSE	HSBC	Thu, Oct 20, 2011	40.52	40.81	39.88	40.60
105	NYSE	HSBC	Wed, Oct 19, 2011	41.58	41.58	40.65	40.78
104	NYSE	HSBC	Tue, Oct 18, 2011	40.38	41.79	40.06	41.30
103	NYSE	HSBC	Mon, Oct 17, 2011	41.30	41.31	40.79	40.82
102	NYSE	HSBC	Fri, Oct 14, 2011	41.72	42.06	41.30	41.63
101	NYSE	HSBC	Thu, Oct 13, 2011	41.14	41.60	40.88	41.38
100	NYSE	HSBC	Wed, Oct 12, 2011	41.45	41.93	41.38	41.61
99	NYSE	HSBC	Tue, Oct 11, 2011	40.15	40.73	40.02	40.43
98	NYSE	HSBC	Mon, Oct 10, 2011	39.80	40.76	39.80	40.69
97	NYSE	HSBC	Fri, Oct 7, 2011	39.98	40.00	39.08	39.27
96	NYSE	HSBC	Thu, Oct 6, 2011	38.26	39.54	37.98	39.49
95	NYSE	HSBC	Wed, Oct 5, 2011	37.25	37.96	36.91	37.71
94	NYSE	HSBC	Tue, Oct 4, 2011	36.46	37.63	35.79	37.53
93	NYSE	HSBC	Mon, Oct 3, 2011	37.72	38.32	36.98	37.03
92	NYSE	HSBC	Fri, Sep 30, 2011	38.19	38.75	37.97	38.04
91	NYSE	HSBC	Thu, Sep 29, 2011	40.24	40.60	39.51	40.08
90	NYSE	HSBC	Wed, Sep 28, 2011	39.83	40.11	39.10	39.11
89	NYSE	HSBC	Tue, Sep 27, 2011	40.13	40.80	39.95	40.14
88	NYSE	HSBC	Mon, Sep 26, 2011	38.86	39.29	38.07	39.24
87	NYSE	HSBC	Fri, Sep 23, 2011	37.85	38.59	37.69	38.52
86	NYSE	HSBC	Thu, Sep 22, 2011	37.60	37.81	37.03	37.61
85	NYSE	HSBC	Wed, Sep 21, 2011	40.38	40.57	39.11	39.12
84	NYSE	HSBC	Tue, Sep 20, 2011	40.67	41.07	40.28	40.56
83	NYSE	HSBC	Mon, Sep 19, 2011	39.88	40.51	39.70	40.37
82	NYSE	HSBC	Fri, Sep 16, 2011	42.18	42.20	41.33	41.66
81	NYSE	HSBC	Thu, Sep 15, 2011	41.29	41.53	40.95	41.40
80	NYSE	HSBC	Wed, Sep 14, 2011	39.96	40.33	39.17	39.98
79	NYSE	HSBC	Tue, Sep 13, 2011	39.41	39.85	39.13	39.71
78	NYSE	HSBC	Mon, Sep 12, 2011	38.92	39.59	38.51	39.42
77	NYSE	HSBC	Fri, Sep 9, 2011	40.85	40.98	39.88	40.05
76	NYSE	HSBC	Thu, Sep 8, 2011	41.53	42.10	41.20	41.34
75	NYSE	HSBC	Wed, Sep 7, 2011	41.67	42.26	41.45	42.15
74	NYSE	HSBC	Tue, Sep 6, 2011	40.56	41.11	40.28	41.07
73	NYSE	HSBC	Fri, Sep 2, 2011	42.59	42.75	42.20	42.41
72	NYSE	HSBC	Thu, Sep 1, 2011	43.62	43.92	42.95	43.03
71	NYSE	HSBC	Wed, Aug 31, 2011	43.19	43.86	43.14	43.56
70	NYSE	HSBC	Tue, Aug 30, 2011	42.48	43.00	42.27	42.82
69	NYSE	HSBC	Mon, Aug 29, 2011	42.14	42.78	42.07	42.63
68	NYSE	HSBC	Fri, Aug 26, 2011	40.93	41.61	40.41	41.46
67	NYSE	HSBC	Thu, Aug 25, 2011	42.53	42.83	41.46	41.72
66	NYSE	HSBC	Wed, Aug 24, 2011	42.02	42.98	41.95	42.46
65	NYSE	HSBC	Tue, Aug 23, 2011	42.13	42.84	41.81	42.82
64	NYSE	HSBC	Mon, Aug 22, 2011	42.78	42.81	41.79	41.91
63	NYSE	HSBC	Fri, Aug 19, 2011	41.78	42.87	41.70	41.76
62	NYSE	HSBC	Thu, Aug 18, 2011	42.47	42.64	41.39	42.12
61	NYSE	HSBC	Wed, Aug 17, 2011	45.06	45.35	44.42	44.79
60	NYSE	HSBC	Tue, Aug 16, 2011	44.78	45.52	44.68	45.03
59	NYSE	HSBC	Mon, Aug 15, 2011	44.65	45.28	44.65	45.12
58	NYSE	HSBC	Fri, Aug 12, 2011	44.91	45.24	44.46	44.52
57	NYSE	HSBC	Thu, Aug 11, 2011	42.10	44.60	41.87	44.10
56	NYSE	HSBC	Wed, Aug 10, 2011	42.64	42.97	41.39	41.52
55	NYSE	HSBC	Tue, Aug 9, 2011	43.42	44.96	42.53	44.92
54	NYSE	HSBC	Mon, Aug 8, 2011	44.46	45.22	42.52	42.82
53	NYSE	HSBC	Fri, Aug 5, 2011	46.15	46.38	44.89	46.08
52	NYSE	HSBC	Thu, Aug 4, 2011	47.92	48.18	46.50	46.69
51	NYSE	HSBC	Wed, Aug 3, 2011	49.11	49.23	48.33	49.17
50	NYSE	HSBC	Tue, Aug 2, 2011	50.08	50.19	49.28	49.30
49	NYSE	HSBC	Mon, Aug 1, 2011	50.25	50.30	49.18	49.66
48	NYSE	HSBC	Fri, Jul 29, 2011	48.69	49.21	48.62	48.87
47	NYSE	HSBC	Thu, Jul 28, 2011	49.29	49.61	49.12	49.20
46	NYSE	HSBC	Wed, Jul 27, 2011	49.77	49.77	48.90	49.03
45	NYSE	HSBC	Tue, Jul 26, 2011	49.74	50.14	49.57	49.84
44	NYSE	HSBC	Mon, Jul 25, 2011	49.30	49.67	49.16	49.56
43	NYSE	HSBC	Fri, Jul 22, 2011	49.83	50.03	49.46	49.90
42	NYSE	HSBC	Thu, Jul 21, 2011	49.76	50.01	49.50	49.63
41	NYSE	HSBC	Wed, Jul 20, 2011	48.79	49.02	48.61	48.78
40	NYSE	HSBC	Tue, Jul 19, 2011	47.57	48.12	47.57	48.11
39	NYSE	HSBC	Mon, Jul 18, 2011	47.97	48.08	47.23	47.66
38	NYSE	HSBC	Fri, Jul 15, 2011	48.66	48.66	48.12	48.43
37	NYSE	HSBC	Thu, Jul 14, 2011	48.80	48.86	48.14	48.27
36	NYSE	HSBC	Wed, Jul 13, 2011	48.20	48.84	48.02	48.50
35	NYSE	HSBC	Tue, Jul 12, 2011	48.17	48.52	48.10	48.11
34	NYSE	HSBC	Mon, Jul 11, 2011	49.12	49.27	48.74	48.97
33	NYSE	HSBC	Fri, Jul 8, 2011	49.62	49.84	49.43	49.83
32	NYSE	HSBC	Thu, Jul 7, 2011	50.24	50.26	49.81	50.11
31	NYSE	HSBC	Wed, Jul 6, 2011	49.72	50.13	49.58	50.05
30	NYSE	HSBC	Tue, Jul 5, 2011	50.39	50.44	50.12	50.29
29	NYSE	HSBC	Fri, Jul 1, 2011	50.25	50.71	50.07	50.51
28	NYSE	HSBC	Thu, Jun 30, 2011	49.17	49.80	49.00	49.62
27	NYSE	HSBC	Wed, Jun 29, 2011	48.84	49.36	48.67	49.30
26	NYSE	HSBC	Tue, Jun 28, 2011	48.53	49.00	48.45	48.70
25	NYSE	HSBC	Mon, Jun 27, 2011	48.05	48.75	48.01	48.47
24	NYSE	HSBC	Fri, Jun 24, 2011	48.42	48.44	47.93	48.24
23	NYSE	HSBC	Thu, Jun 23, 2011	48.05	48.45	47.79	48.43
22	NYSE	HSBC	Wed, Jun 22, 2011	48.69	49.00	48.60	48.64
21	NYSE	HSBC	Tue, Jun 21, 2011	49.06	49.45	48.91	49.37
20	NYSE	HSBC	Mon, Jun 20, 2011	48.76	49.08	48.70	48.87
19	NYSE	HSBC	Fri, Jun 17, 2011	49.03	49.23	48.91	49.01
18	NYSE	HSBC	Thu, Jun 16, 2011	48.91	49.27	48.61	49.07
17	NYSE	HSBC	Wed, Jun 15, 2011	49.47	49.75	49.02	49.37
16	NYSE	HSBC	Tue, Jun 14, 2011	50.72	50.83	50.36	50.48
15	NYSE	HSBC	Mon, Jun 13, 2011	50.33	50.47	50.09	50.25
14	NYSE	HSBC	Fri, Jun 10, 2011	50.17	50.23	49.70	49.95
13	NYSE	HSBC	Thu, Jun 9, 2011	50.80	51.10	50.68	50.89
12	NYSE	HSBC	Wed, Jun 8, 2011	50.63	50.78	50.31	50.48
11	NYSE	HSBC	Tue, Jun 7, 2011	51.30	51.42	51.08	51.11
10	NYSE	HSBC	Mon, Jun 6, 2011	51.30	51.46	50.76	50.95
9	NYSE	HSBC	Fri, Jun 3, 2011	50.97	51.55	50.94	51.33
8	NYSE	HSBC	Thu, Jun 2, 2011	51.41	51.64	51.06	51.60
7	NYSE	HSBC	Wed, Jun 1, 2011	51.98	52.06	51.40	51.41
6	NYSE	HSBC	Tue, May 31, 2011	52.58	52.59	52.02	52.36
5	NYSE	HSBC	Fri, May 27, 2011	51.90	52.01	51.66	51.71
4	NYSE	HSBC	Thu, May 26, 2011	51.19	51.38	50.84	51.28
3	NYSE	HSBC	Wed, May 25, 2011	50.78	51.21	50.77	50.89
2	NYSE	HSBC	Tue, May 24, 2011	50.48	50.62	50.28	50.51
1	NYSE	HSBC	Mon, May 23, 2011	50.60	50.83	50.35	50.64
#	Exchange	Symbol	Date	Open	High	Low	Close

HSBC Holdings, plc. Common Stock NYSE:HSBC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024