U.S. Markets closed

HSBC Holdings plc (HSBC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.12+0.63 (+2.80%)
At close: 4:00PM EDT

23.02 -0.10 (-0.43%)
After hours: 5:20PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202023.3923.4023.0823.1223.124,418,200
Aug 11, 202022.4222.8222.3522.4922.496,771,600
Aug 10, 202021.3821.7721.3521.6921.693,810,500
Aug 07, 202020.9921.3720.9821.3421.344,315,400
Aug 06, 202021.2121.4321.2121.3821.383,423,300
Aug 05, 202021.7021.9121.7021.8221.822,678,100
Aug 04, 202021.6321.9821.5821.9121.912,890,600
Aug 03, 202021.4221.8421.3521.5821.585,068,600
Jul 31, 202022.5822.6722.3422.6522.655,842,800
Jul 30, 202022.5922.7822.4122.7622.763,823,800
Jul 29, 202023.4523.5923.2723.5723.573,848,900
Jul 28, 202022.6022.8722.5722.7522.753,262,900
Jul 27, 202022.7222.8122.5522.6722.672,992,000
Jul 24, 202023.3023.4423.2223.2423.242,420,700
Jul 23, 202023.4623.5423.2923.3523.353,619,600
Jul 22, 202023.5123.6523.4123.5623.563,284,600
Jul 21, 202024.2024.3023.9624.1624.162,654,800
Jul 20, 202023.4823.7123.4223.6323.632,315,300
Jul 17, 202023.8223.8423.5723.6123.612,854,300
Jul 16, 202024.1224.3224.0624.1124.112,670,500
Jul 15, 202024.2624.4024.1524.2724.273,346,200
Jul 14, 202023.7824.0223.7123.9523.953,731,200
Jul 13, 202023.9924.0923.7823.8923.893,254,000
Jul 10, 202023.5723.9223.5723.8823.883,519,700
Jul 09, 202023.8723.8823.4323.5223.524,136,600
Jul 08, 202023.9924.1323.9224.0924.096,168,100
Jul 07, 202024.7824.9324.5624.6024.603,773,500
Jul 06, 202025.2525.6425.2225.6425.644,810,200
Jul 02, 202024.1324.3824.0324.2624.264,541,000
Jul 01, 202023.1923.4123.1123.2023.203,684,700
Jun 30, 202023.1823.4323.1223.3323.334,331,900
Jun 29, 202023.5223.7223.4523.5923.592,835,600
Jun 26, 202023.9023.9023.3323.3623.363,900,300
Jun 25, 202023.6624.0723.5724.0624.063,873,400
Jun 24, 202023.9123.9123.4623.5223.523,799,700
Jun 23, 202024.2124.3324.0624.1424.143,493,000
Jun 22, 202023.6923.8523.6023.6823.683,666,300
Jun 19, 202024.2924.3023.9024.0624.063,628,300
Jun 18, 202023.5823.7223.5223.7023.703,318,700
Jun 17, 202024.0124.0223.8223.9123.914,177,900
Jun 16, 202024.5224.5823.8924.1424.144,750,900
Jun 15, 202023.3823.9023.2823.8223.824,298,100
Jun 12, 202024.0424.2223.5123.9823.985,047,600
Jun 11, 202023.9924.1323.4223.5223.526,515,300
Jun 10, 202025.6625.7125.2025.2925.294,923,700
Jun 09, 202025.6225.8825.5425.7525.754,818,600
Jun 08, 202026.7026.7626.1526.6726.676,161,500
Jun 05, 202027.0127.0426.5126.5526.559,976,200
Jun 04, 202024.8725.2324.7725.1525.154,502,900
Jun 03, 202024.9925.3524.9825.2625.268,289,500
Jun 02, 202024.1424.2523.9624.1524.155,270,300
Jun 01, 202023.2623.8423.1923.8223.825,091,300
May 29, 202022.9923.1322.6723.0523.057,846,800
May 28, 202023.6023.8823.4623.5923.596,665,700
May 27, 202024.3524.4224.0424.1724.176,310,100
May 26, 202023.6324.0423.6223.8123.817,400,600
May 22, 202023.3323.4322.9622.9722.977,830,200
May 21, 202024.4024.6224.3124.4024.404,311,000
May 20, 202025.1625.3125.0825.1325.133,509,600
May 19, 202025.0425.2024.8824.9024.904,313,300
May 18, 202024.9225.3724.8925.2625.265,019,900
May 15, 202024.1624.3724.0524.3324.333,705,700
May 14, 202023.9624.6023.8824.5424.545,744,500
May 13, 202024.9624.9624.5324.7024.704,114,900
May 12, 202025.6025.6225.0325.0325.033,179,100
May 11, 202025.2425.5325.1425.4925.492,868,000
May 08, 202025.6825.7625.5225.6325.632,448,900
May 07, 202025.0725.5225.0725.2125.213,561,600
May 06, 202024.9124.9524.7324.8224.823,178,600
May 05, 202024.9325.0124.8124.8924.893,439,500
May 04, 202024.7824.8124.5424.7624.763,704,900
May 01, 202025.3425.3925.1225.2825.283,700,900
Apr 30, 202025.9826.0225.6125.7325.732,843,000
Apr 29, 202026.5626.7726.3826.5826.584,871,200
Apr 28, 202026.0026.1725.7725.8825.884,608,300
Apr 27, 202025.3825.9325.3125.8225.824,985,900
Apr 24, 202025.1625.1824.6924.9824.982,346,200
Apr 23, 202024.9425.3524.9125.0125.012,688,900
Apr 22, 202025.1225.1624.8124.9724.973,187,400
Apr 21, 202024.6924.9424.4824.6824.684,815,000
Apr 20, 202025.6226.0025.4925.5225.524,659,000
Apr 17, 202025.8126.0125.6325.9625.965,217,000
Apr 16, 202025.2825.3925.0325.2625.264,177,700
Apr 15, 202025.5325.6825.3925.4525.454,751,600
Apr 14, 202026.9127.1526.7226.8526.854,450,400
Apr 13, 202026.6026.7026.2926.4426.442,393,800
Apr 09, 202026.1926.9526.1726.7626.765,431,100
Apr 08, 202025.8926.1725.6026.0126.013,658,100
Apr 07, 202026.1626.2225.4925.6025.605,343,900
Apr 06, 202025.6325.6325.2725.4325.435,738,400
Apr 03, 202024.3624.5024.1224.3324.334,787,200
Apr 02, 202024.1224.9123.9524.5324.536,857,900
Apr 01, 202025.3525.8025.1025.1425.148,466,600
Mar 31, 202028.0928.3727.8728.0128.016,349,000
Mar 30, 202028.4228.9128.2728.8628.864,858,800
Mar 27, 202028.8229.5028.5628.8728.876,997,500
Mar 26, 202029.3030.2129.2230.1330.137,979,500
Mar 25, 202029.4730.4229.0829.7029.707,512,700
Mar 24, 202029.3230.0828.8429.5929.597,844,200
Mar 23, 202029.1529.2327.8128.1328.138,219,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...