HSBC - HSBC Holdings plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201941.9642.0641.8742.0042.00978,400
May 23, 201941.6941.8341.5141.8141.811,777,700
May 22, 201941.5541.8441.5541.7041.701,583,500
May 21, 201941.6641.8341.5741.6841.681,550,400
May 20, 201941.3141.5041.2441.4241.421,857,700
May 17, 201941.5841.8341.5541.6141.611,784,100
May 16, 201942.1542.3742.1342.2342.231,561,500
May 16, 20190.5 Dividend
May 15, 201942.2242.6742.1342.5642.061,593,300
May 14, 201942.1642.3442.0542.1541.651,500,200
May 13, 201942.2642.3742.0042.0741.581,615,700
May 10, 201942.5642.9742.4042.8642.361,450,800
May 09, 201942.2042.8242.1242.7842.282,214,100
May 08, 201942.8743.0042.7942.8442.342,055,800
May 07, 201943.2843.2943.0243.1542.642,457,200
May 06, 201943.3943.8743.3343.7943.282,412,600
May 03, 201944.5344.9344.4944.7044.172,373,900
May 02, 201943.5043.6443.4043.4742.962,154,200
May 01, 201943.5243.6243.1943.2042.692,108,300
Apr 30, 201943.2743.6343.1843.5743.061,825,500
Apr 29, 201943.1443.3843.1443.3042.791,250,500
Apr 26, 201943.0743.0942.9543.0742.561,025,800
Apr 25, 201942.5242.8542.4842.7642.261,607,300
Apr 24, 201942.8642.8842.7142.8342.331,134,300
Apr 23, 201943.0643.2343.0143.1542.641,144,700
Apr 22, 201943.0943.3143.0243.2242.71695,400
Apr 18, 201943.3443.3943.2443.2542.74917,400
Apr 17, 201943.6343.6343.3343.4642.951,443,100
Apr 16, 201943.3343.4443.1843.3342.821,297,600
Apr 15, 201943.0443.0442.8242.8942.39908,000
Apr 12, 201943.1643.2743.0043.0442.531,618,200
Apr 11, 201942.6642.7542.4742.5942.091,388,000
Apr 10, 201942.6242.6942.2542.5442.044,159,900
Apr 09, 201942.7742.7942.5642.6342.131,624,800
Apr 08, 201942.4542.5842.3342.5642.061,140,100
Apr 05, 201942.6042.6642.4242.4841.981,407,400
Apr 04, 201942.1842.4442.1842.3041.801,447,100
Apr 03, 201942.6142.7242.5042.5542.052,406,100
Apr 02, 201942.1642.3042.0742.1541.652,877,400
Apr 01, 201941.3941.8441.3641.7641.273,113,300
Mar 29, 201940.6840.7140.4240.5840.101,968,100
Mar 28, 201940.3840.5240.2840.5140.032,618,900
Mar 27, 201940.5940.7240.3140.6540.172,269,800
Mar 26, 201940.5640.6440.4140.5840.101,508,300
Mar 25, 201940.5640.6640.3540.4339.962,316,200
Mar 22, 201940.6640.7240.3440.4239.952,574,300
Mar 21, 201941.2041.2740.9941.0740.593,258,600
Mar 20, 201941.3341.4641.1941.2140.731,949,500
Mar 19, 201941.4941.6141.3141.3840.892,119,500
Mar 18, 201941.4241.5741.3141.5341.042,314,800
Mar 15, 201941.1341.4741.1341.4140.922,898,200
Mar 14, 201941.1441.2841.0241.1440.662,359,300
Mar 13, 201940.9841.1740.9141.1240.641,975,700
Mar 12, 201941.0041.1340.9841.0740.591,232,700
Mar 11, 201940.9441.0740.9241.0140.531,770,800
Mar 08, 201940.6540.9140.6540.8740.391,630,600
Mar 07, 201940.9440.9740.6940.8740.392,177,500
Mar 06, 201941.0841.1440.9240.9740.491,071,500
Mar 05, 201940.8841.1240.8141.0040.521,677,900
Mar 04, 201940.7040.7940.5140.6840.202,050,100
Mar 01, 201940.7740.9540.4940.6140.132,006,400
Feb 28, 201940.8741.1540.7840.8340.352,357,400
Feb 27, 201940.9841.1940.9441.1340.651,823,800
Feb 26, 201940.5440.8540.5240.7640.281,667,600
Feb 25, 201940.6640.7640.5340.5940.111,952,800
Feb 22, 201940.7240.7740.6040.7140.231,601,300
Feb 21, 201940.9540.9640.6640.8140.332,306,100
Feb 21, 20191.05 Dividend
Feb 20, 201941.8442.2241.7742.1340.603,107,900
Feb 19, 201941.1641.5540.9341.5240.016,951,900
Feb 15, 201942.7942.9242.6542.8041.241,562,100
Feb 14, 201942.2442.5342.1342.3740.832,038,700
Feb 13, 201942.5542.6842.3042.3340.791,592,400
Feb 12, 201942.0342.1641.9742.1040.571,085,800
Feb 11, 201941.8141.9241.6541.6840.161,515,900
Feb 08, 201941.6041.7541.4641.7540.23974,000
Feb 07, 201942.0042.1041.6141.8240.301,048,200
Feb 06, 201942.2242.3742.0542.1040.571,242,000
Feb 05, 201942.1742.3742.0942.3440.80901,900
Feb 04, 201941.7741.9941.7241.9740.441,492,500
Feb 01, 201941.5841.9541.5341.7140.191,496,700
Jan 31, 201941.9042.1441.7842.1340.601,925,700
Jan 30, 201942.5742.6842.3242.4840.931,879,800
Jan 29, 201942.2042.3542.0442.0840.551,605,200
Jan 28, 201941.5341.6941.4441.6240.111,331,300
Jan 25, 201941.8742.0541.7641.8640.341,606,200
Jan 24, 201941.1741.4741.1741.4139.901,410,300
Jan 23, 201941.7041.7541.4441.6440.131,219,900
Jan 22, 201941.4141.5741.2541.3839.872,288,100
Jan 18, 201942.0442.1041.8041.9240.401,600,300
Jan 17, 201941.1541.5441.1441.4939.981,632,500
Jan 16, 201941.4341.7941.4041.5440.031,480,500
Jan 15, 201940.9541.2640.8141.2239.721,962,600
Jan 14, 201940.9141.3240.8940.9839.492,763,000
Jan 11, 201941.2941.6641.2141.4239.912,055,900
Jan 10, 201941.1341.6641.1041.5340.021,690,600
Jan 09, 201941.4641.5741.1341.4439.932,733,700
Jan 08, 201941.5141.5740.9541.1639.662,888,300
Jan 07, 201941.0441.2640.8641.0539.562,212,300
Jan 04, 201941.3341.8541.2641.6140.103,060,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...