Canada Markets open in 2 hrs 41 mins

HSBC Holdings plc (HSBC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.66+0.81 (+2.91%)
At close: 04:00PM EST
28.44 -0.22 (-0.77%)
Pre-Market: 06:14AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021------
Dec. 02, 202128.4428.8228.4128.6628.662,689,900
Dec. 01, 202128.3728.5427.8427.8527.852,640,300
Nov. 30, 202127.8327.9127.5527.6827.682,810,800
Nov. 29, 202128.0628.1327.6227.8427.842,181,700
Nov. 26, 202127.9728.0127.5127.7727.772,290,500
Nov. 24, 202129.4729.6629.4629.6129.611,182,100
Nov. 23, 202129.6529.8029.5129.6229.621,917,500
Nov. 22, 202129.0929.3229.0629.1029.101,803,200
Nov. 19, 202128.9729.1528.7829.1029.101,704,800
Nov. 18, 202129.5829.6529.4429.5429.541,448,000
Nov. 17, 202129.7829.8029.5029.5529.551,477,400
Nov. 16, 202129.5129.6629.4229.4929.492,000,600
Nov. 15, 202129.2429.3629.1829.2829.282,193,400
Nov. 12, 202128.9329.0728.9029.0029.001,607,500
Nov. 11, 202129.0029.0928.9328.9928.991,176,400
Nov. 10, 202129.1029.2228.8728.9028.901,367,100
Nov. 09, 202129.1329.1928.9529.0329.031,372,900
Nov. 08, 202129.4629.6229.2429.2529.251,727,400
Nov. 05, 202129.5729.6829.2729.3229.321,910,000
Nov. 04, 202129.5029.5229.0229.2529.252,614,200
Nov. 03, 202130.0530.4530.0530.3030.301,515,100
Nov. 02, 202129.9730.2429.8430.2030.201,740,900
Nov. 01, 202130.4030.5830.3630.5630.561,578,900
Oct. 29, 202130.3430.4029.9830.0730.071,915,000
Oct. 28, 202130.3730.5430.2730.4130.411,379,700
Oct. 27, 202130.5230.7730.3430.4230.421,467,400
Oct. 26, 202130.6530.8930.6330.7230.722,716,500
Oct. 25, 202130.2930.5430.2230.5030.501,997,600
Oct. 22, 202129.9530.1429.8530.0230.021,716,200
Oct. 21, 202130.0030.1029.8830.0030.001,819,500
Oct. 20, 202129.6030.0229.5729.9429.941,384,200
Oct. 19, 202129.8429.8929.7529.8629.861,212,600
Oct. 18, 202129.6829.7929.6129.6629.661,546,600
Oct. 15, 202129.8630.0629.5829.9729.972,610,400
Oct. 14, 202129.3329.4029.0729.1929.191,490,600
Oct. 13, 202128.9929.1328.7329.0229.022,487,900
Oct. 12, 202128.9829.1528.8929.0329.032,691,700
Oct. 11, 202129.1629.3828.7928.8028.804,698,900
Oct. 08, 202128.4128.6228.3728.4728.472,074,200
Oct. 07, 202128.3628.4628.1528.1828.183,388,700
Oct. 06, 202127.6527.7927.4227.7127.714,313,400
Oct. 05, 202126.5626.9626.4426.8826.882,813,300
Oct. 04, 202126.2926.5426.0526.1026.102,126,400
Oct. 01, 202126.2126.5226.1026.3826.381,606,800
Sep. 30, 202126.4326.4826.0726.1526.151,892,900
Sep. 29, 202126.4126.4826.1326.3426.341,861,800
Sep. 28, 202126.3526.4525.8525.9625.962,417,900
Sep. 27, 202126.2626.5926.2426.5026.502,423,200
Sep. 24, 202125.6625.7925.5625.7625.762,694,500
Sep. 23, 202125.6125.9625.6025.8425.842,745,600
Sep. 22, 202125.4325.6925.3625.3725.373,379,300
Sep. 21, 202124.8724.8924.4024.5324.533,544,300
Sep. 20, 202125.1625.1624.3124.6124.615,179,100
Sep. 17, 202126.1626.2025.7225.7525.753,307,300
Sep. 16, 202125.7625.8025.3925.4925.492,080,200
Sep. 15, 202125.7425.9125.6825.7525.751,969,000
Sep. 14, 202126.2426.2625.6125.6425.642,382,100
Sep. 13, 202126.2426.4326.1726.3326.331,314,200
Sep. 10, 202126.1826.1825.9225.9825.981,779,700
Sep. 09, 202125.9626.2325.8825.9925.991,619,900
Sep. 08, 202126.2626.3126.0726.0926.091,950,300
Sep. 07, 202126.3226.5726.2426.2526.252,102,600
Sep. 03, 202126.6026.7426.5626.6126.611,667,400
Sep. 02, 202126.5226.8126.4926.6226.621,490,300
Sep. 01, 202126.7626.7926.5926.6726.671,531,300
Aug. 31, 202126.4326.7426.3926.4426.442,204,500
Aug. 30, 202127.1427.1426.6826.6826.681,407,200
Aug. 27, 202126.9627.1926.9327.1527.151,392,000
Aug. 26, 202127.3327.3626.9526.9726.971,541,500
Aug. 25, 202127.2327.5027.0827.3927.391,626,200
Aug. 24, 202126.6626.9326.6626.8826.882,600,500
Aug. 23, 202127.0327.2427.0127.1727.171,712,400
Aug. 20, 202126.9227.1926.8727.1527.152,117,700
Aug. 19, 202127.0827.2226.8526.9626.962,689,900
Aug. 19, 20210.35 Dividend
Aug. 18, 202127.6728.0527.6327.7827.431,993,200
Aug. 17, 202127.8527.9827.6727.8927.541,933,600
Aug. 16, 202128.1828.1927.9728.1827.821,690,900
Aug. 13, 202128.6028.6528.4128.4428.081,239,300
Aug. 12, 202128.5028.5428.2528.4728.111,485,300
Aug. 11, 202128.5528.6728.4828.6328.271,785,400
Aug. 10, 202128.0828.4228.0328.3427.982,118,400
Aug. 09, 202128.3728.5328.2828.3928.031,161,400
Aug. 06, 202128.2528.4828.2028.4128.051,871,500
Aug. 05, 202127.8728.1227.8128.1127.761,254,200
Aug. 04, 202127.7127.9427.6627.8127.462,189,200
Aug. 03, 202127.6827.9027.3327.8627.512,053,900
Aug. 02, 202127.5427.7427.3227.4327.082,920,300
Jul. 30, 202127.6727.9327.5127.5727.221,567,800
Jul. 29, 202128.1228.1727.8027.8227.471,345,100
Jul. 28, 202127.3427.7827.3427.7127.362,431,000
Jul. 27, 202127.7128.0227.5427.9527.601,905,900
Jul. 26, 202127.6327.9727.6327.8127.462,408,100
Jul. 23, 202127.8527.8527.5227.6127.262,388,400
Jul. 22, 202127.8427.8627.4727.5227.171,991,000
Jul. 21, 202127.4227.7727.4227.6627.312,055,200
Jul. 20, 202126.5127.1326.4627.0426.702,921,600
Jul. 19, 202126.9927.0726.6926.7926.453,036,300
Jul. 16, 202128.0428.0827.6327.7027.353,335,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...