HSBC - HSBC Holdings plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201936.1336.2835.6035.6335.634,864,100
Aug 22, 201936.2436.2936.0736.2036.201,970,100
Aug 21, 201936.4736.5036.2036.2636.262,403,800
Aug 20, 201936.3636.4036.1336.1736.172,650,800
Aug 19, 201936.7236.7635.6236.5636.563,778,100
Aug 16, 201936.0436.2835.9936.1236.124,915,600
Aug 15, 201935.8835.9835.6235.6435.646,716,800
Aug 15, 20190.5 Dividend
Aug 14, 201936.2936.4136.0036.0035.5010,349,000
Aug 13, 201936.7637.2236.7137.0136.504,210,400
Aug 12, 201936.8137.0636.7236.7936.284,140,400
Aug 09, 201937.8237.8737.5337.7837.263,493,800
Aug 08, 201938.1138.4337.9838.3537.823,152,700
Aug 07, 201937.9838.3737.8838.2737.743,152,300
Aug 06, 201938.6238.6238.0738.3237.793,278,800
Aug 05, 201938.4338.4937.8337.9937.465,503,800
Aug 02, 201939.4139.4239.0339.3638.812,878,000
Aug 01, 201940.1140.3839.7039.7239.173,585,300
Jul 31, 201940.1040.3039.9240.1639.602,099,800
Jul 30, 201940.4240.4840.3040.3939.831,471,900
Jul 29, 201940.8340.9440.6040.6040.041,269,400
Jul 26, 201941.0441.1440.9741.0540.48926,300
Jul 25, 201941.0141.1140.7340.9140.342,571,300
Jul 24, 201941.0441.1441.0041.0940.521,443,600
Jul 23, 201941.8241.8641.6441.6541.071,472,400
Jul 22, 201941.4041.4541.2441.4340.851,124,500
Jul 19, 201941.2041.4341.2041.3440.771,380,700
Jul 18, 201941.4041.4541.2741.4340.85952,200
Jul 17, 201941.4241.4441.1841.2340.661,042,300
Jul 16, 201941.5641.7341.4941.5040.92856,200
Jul 15, 201941.8041.8141.6541.7041.121,036,400
Jul 12, 201941.6841.7241.6041.6341.05883,600
Jul 11, 201941.6741.7441.6041.7041.121,043,100
Jul 10, 201941.7641.9041.5841.6541.071,193,300
Jul 09, 201941.7441.8641.6641.8441.261,250,600
Jul 08, 201941.6541.8741.5841.8141.23991,400
Jul 05, 201942.1342.1741.9042.0841.501,028,200
Jul 03, 201942.0442.1642.0342.1041.52751,300
Jul 02, 201942.0242.1541.9642.0841.501,209,000
Jul 01, 201942.0042.0541.7541.8741.291,219,800
Jun 28, 201941.6741.8741.5641.7441.161,703,400
Jun 27, 201941.4741.5741.3741.4140.831,267,400
Jun 26, 201941.3941.4141.1441.1640.591,695,100
Jun 25, 201941.0941.2140.9640.9840.411,164,800
Jun 24, 201941.0541.2741.0241.0640.49902,000
Jun 21, 201941.1141.3241.0341.1040.532,861,400
Jun 20, 201941.5641.6741.4541.6541.072,226,700
Jun 19, 201941.6141.6241.4041.4240.841,186,100
Jun 18, 201941.1541.4441.0741.2440.671,701,500
Jun 17, 201941.0041.0440.6040.6440.081,121,500
Jun 14, 201940.7440.8140.6540.7640.191,684,000
Jun 13, 201941.1941.2040.9841.0540.481,178,700
Jun 12, 201941.4941.4941.2241.2240.651,507,800
Jun 11, 201941.8841.9041.7241.7541.171,232,200
Jun 10, 201941.5841.8041.5541.6441.06959,900
Jun 07, 201941.4541.6041.4041.4640.881,411,700
Jun 06, 201941.0341.2640.9141.1840.611,575,100
Jun 05, 201941.1141.1840.9641.1440.571,450,100
Jun 04, 201941.0941.2640.9841.1940.621,873,200
Jun 03, 201940.8740.9640.7440.8440.271,837,300
May 31, 201940.5640.8340.5040.7740.202,017,600
May 30, 201941.3341.4341.2041.2940.721,927,300
May 29, 201941.1741.5841.1741.5640.982,005,000
May 28, 201941.7041.8341.5641.5640.981,573,200
May 24, 201941.9642.0641.8742.0041.42978,400
May 23, 201941.6941.8341.5141.8141.231,777,700
May 22, 201941.5541.8441.5541.7041.121,583,500
May 21, 201941.6641.8341.5741.6841.101,550,400
May 20, 201941.3141.5041.2441.4240.841,857,700
May 17, 201941.5841.8341.5541.6141.031,784,100
May 16, 201942.1542.3742.1342.2341.641,561,500
May 16, 20190.5 Dividend
May 15, 201942.2242.6742.1342.5641.481,593,300
May 14, 201942.1642.3442.0542.1541.081,500,200
May 13, 201942.2642.3742.0042.0741.001,615,700
May 10, 201942.5642.9742.4042.8641.771,450,800
May 09, 201942.2042.8242.1242.7841.692,214,100
May 08, 201942.8743.0042.7942.8441.752,055,800
May 07, 201943.2843.2943.0243.1542.052,457,200
May 06, 201943.3943.8743.3343.7942.672,412,600
May 03, 201944.5344.9344.4944.7043.562,373,900
May 02, 201943.5043.6443.4043.4742.362,154,200
May 01, 201943.5243.6243.1943.2042.102,108,300
Apr 30, 201943.2743.6343.1843.5742.461,825,500
Apr 29, 201943.1443.3843.1443.3042.201,250,500
Apr 26, 201943.0743.0942.9543.0741.971,025,800
Apr 25, 201942.5242.8542.4842.7641.671,607,300
Apr 24, 201942.8642.8842.7142.8341.741,134,300
Apr 23, 201943.0643.2343.0143.1542.051,144,700
Apr 22, 201943.0943.3143.0243.2242.12695,400
Apr 18, 201943.3443.3943.2443.2542.15917,400
Apr 17, 201943.6343.6343.3343.4642.351,443,100
Apr 16, 201943.3343.4443.1843.3342.231,297,600
Apr 15, 201943.0443.0442.8242.8941.80908,000
Apr 12, 201943.1643.2743.0043.0441.941,618,200
Apr 11, 201942.6642.7542.4742.5941.511,388,000
Apr 10, 201942.6242.6942.2542.5441.464,159,900
Apr 09, 201942.7742.7942.5642.6341.541,624,800
Apr 08, 201942.4542.5842.3342.5641.481,140,100
Apr 05, 201942.6042.6642.4242.4841.401,407,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...