HSBC Holdings plc (HSBC)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

33.03

+0.69

(+2.13%)

At close: 04:00PM EDT

33.04

+0.01

(+0.03%)

After hours:

07:22PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	32.69	33.05	32.66	33.03	33.03	2,794,900
Jun 23, 2022	32.69	32.71	31.97	32.34	32.34	4,017,800
Jun 22, 2022	32.50	32.93	32.47	32.65	32.65	3,801,700
Jun 21, 2022	33.29	33.30	32.91	33.13	33.13	5,026,700
Jun 17, 2022	31.40	31.56	30.77	30.97	30.97	3,755,800
Jun 16, 2022	31.48	31.77	31.23	31.63	31.63	3,725,400
Jun 15, 2022	32.25	32.36	31.69	32.16	32.16	6,107,700
Jun 14, 2022	31.30	31.41	30.90	31.14	31.14	3,902,700
Jun 13, 2022	30.63	30.90	30.40	30.67	30.67	3,884,000
Jun 10, 2022	31.13	31.17	30.68	30.81	30.81	3,630,000
Jun 09, 2022	32.24	32.28	31.77	31.78	31.78	2,970,300
Jun 08, 2022	32.75	32.82	32.38	32.50	32.50	2,459,400
Jun 07, 2022	33.17	33.49	33.13	33.46	33.46	2,043,700
Jun 06, 2022	33.69	33.81	33.28	33.38	33.38	2,501,700
Jun 03, 2022	33.13	33.24	32.93	32.97	32.97	1,392,800
Jun 02, 2022	33.14	33.37	32.95	33.37	33.37	2,196,800
Jun 01, 2022	33.56	33.57	32.94	33.14	33.14	3,110,700
May 31, 2022	33.38	33.71	33.36	33.46	33.46	2,807,300
May 27, 2022	33.66	33.76	33.41	33.69	33.69	2,965,500
May 26, 2022	32.90	33.16	32.90	33.01	33.01	2,182,200
May 25, 2022	32.75	33.08	32.52	32.82	32.82	3,248,800
May 24, 2022	32.57	32.84	32.31	32.72	32.72	4,758,100
May 23, 2022	31.24	31.67	31.22	31.40	31.40	3,245,800
May 20, 2022	31.12	31.12	30.28	30.75	30.75	2,594,400
May 19, 2022	30.24	30.67	30.22	30.52	30.52	3,837,700
May 18, 2022	30.74	31.04	30.50	30.57	30.57	3,369,500
May 17, 2022	31.33	31.52	31.18	31.41	31.41	2,550,300
May 16, 2022	30.58	30.98	30.41	30.78	30.78	2,296,100
May 13, 2022	30.33	30.78	30.26	30.71	30.71	3,412,100
May 12, 2022	29.68	29.90	29.17	29.55	29.55	3,934,300
May 11, 2022	30.78	31.16	30.25	30.28	30.28	3,784,200
May 10, 2022	30.96	31.01	30.25	30.75	30.75	3,512,000
May 09, 2022	30.68	30.74	30.31	30.43	30.43	2,807,500
May 06, 2022	31.17	31.32	30.90	31.25	31.25	3,494,400
May 05, 2022	31.74	31.90	31.22	31.44	31.44	4,131,000
May 04, 2022	32.43	33.01	32.16	32.95	32.95	3,330,500
May 03, 2022	31.99	32.35	31.80	32.18	32.18	3,745,300
May 02, 2022	31.01	31.13	30.50	30.89	30.89	3,269,500
Apr 29, 2022	30.83	32.31	30.81	31.01	31.01	7,099,700
Apr 28, 2022	30.72	31.12	30.42	31.00	31.00	3,834,200
Apr 27, 2022	30.52	30.64	30.26	30.44	30.44	4,292,300
Apr 26, 2022	30.64	30.71	29.84	29.84	29.84	4,482,500
Apr 25, 2022	32.34	32.44	31.77	32.38	32.38	5,241,500
Apr 22, 2022	33.88	33.91	33.42	33.44	33.44	3,284,000
Apr 21, 2022	34.99	35.06	34.43	34.51	34.51	2,682,700
Apr 20, 2022	35.08	35.24	34.85	34.97	34.97	2,394,800
Apr 19, 2022	34.11	34.38	34.09	34.36	34.36	1,948,900
Apr 18, 2022	33.85	34.12	33.80	33.89	33.89	1,827,900
Apr 14, 2022	33.97	34.13	33.85	33.94	33.94	1,913,500
Apr 13, 2022	33.84	33.97	33.69	33.96	33.96	2,423,000
Apr 12, 2022	33.91	34.12	33.42	33.51	33.51	2,794,200
Apr 11, 2022	34.75	34.92	34.54	34.62	34.62	2,037,000
Apr 08, 2022	34.24	34.62	34.23	34.53	34.53	2,310,600
Apr 07, 2022	34.31	34.45	33.95	34.37	34.37	2,782,600
Apr 06, 2022	33.98	34.42	33.87	34.22	34.22	2,678,600
Apr 05, 2022	34.44	34.68	34.27	34.35	34.35	2,355,100
Apr 04, 2022	34.33	34.67	34.22	34.49	34.49	2,898,200
Apr 01, 2022	34.55	34.65	34.34	34.64	34.64	3,289,800
Mar 31, 2022	34.62	34.69	34.21	34.22	34.22	2,957,600
Mar 30, 2022	34.73	34.79	34.41	34.48	34.48	3,072,800
Mar 29, 2022	34.70	34.73	34.23	34.44	34.44	3,999,800
Mar 28, 2022	34.24	34.25	33.80	34.00	34.00	3,175,400
Mar 25, 2022	34.16	34.38	34.07	34.21	34.21	2,542,000
Mar 24, 2022	34.03	34.23	33.87	34.09	34.09	3,090,800
Mar 23, 2022	33.65	33.89	33.51	33.53	33.53	2,505,300
Mar 22, 2022	34.50	34.51	34.06	34.11	34.11	3,521,500
Mar 21, 2022	33.11	33.21	32.94	33.00	33.00	2,565,400
Mar 18, 2022	32.77	33.26	32.66	33.20	33.20	2,779,800
Mar 17, 2022	32.73	33.27	32.56	33.21	33.21	3,564,400
Mar 16, 2022	32.14	32.69	32.05	32.68	32.68	5,315,900
Mar 15, 2022	31.56	31.62	31.25	31.55	31.55	4,005,600
Mar 14, 2022	31.68	32.30	31.63	31.83	31.83	3,916,700
Mar 11, 2022	31.47	31.62	31.11	31.12	31.12	3,817,900
Mar 10, 2022	31.34	31.47	30.94	31.27	31.27	4,566,300
Mar 09, 2022	32.26	32.45	31.97	32.18	32.18	5,773,100
Mar 08, 2022	31.58	32.02	30.90	31.37	31.37	9,003,900
Mar 07, 2022	31.32	31.43	30.45	30.59	30.59	7,470,900
Mar 04, 2022	31.54	31.62	30.88	31.23	31.23	8,133,600
Mar 03, 2022	33.74	33.87	33.08	33.25	33.25	5,163,100
Mar 02, 2022	33.71	34.23	33.61	34.05	34.05	4,761,200
Mar 01, 2022	33.81	33.95	32.83	33.16	33.16	5,927,000
Feb 28, 2022	33.87	34.61	33.87	34.54	34.54	5,365,000
Feb 25, 2022	35.71	36.31	35.65	36.27	36.27	4,604,800
Feb 24, 2022	34.51	34.91	33.87	34.89	34.89	6,802,700
Feb 23, 2022	37.33	37.54	36.83	36.95	36.95	3,071,600
Feb 22, 2022	37.01	37.35	36.84	37.09	37.09	3,822,800
Feb 18, 2022	36.84	37.05	36.73	36.81	36.81	2,640,800
Feb 17, 2022	36.58	36.75	36.33	36.50	36.50	2,774,900
Feb 16, 2022	36.91	37.34	36.90	37.16	37.16	3,136,200
Feb 15, 2022	37.49	37.63	37.30	37.42	37.42	3,000,400
Feb 14, 2022	37.85	37.90	37.29	37.53	37.53	4,692,300
Feb 11, 2022	38.09	38.61	37.72	37.81	37.81	4,949,900
Feb 10, 2022	37.87	38.24	37.77	37.86	37.86	2,859,100
Feb 09, 2022	37.97	38.08	37.78	37.80	37.80	2,899,500
Feb 08, 2022	38.17	38.31	38.03	38.25	38.25	3,140,900
Feb 07, 2022	37.42	37.72	37.27	37.55	37.55	3,049,700
Feb 04, 2022	36.74	37.20	36.68	37.10	37.10	2,795,200
Feb 03, 2022	37.38	37.49	36.87	36.94	36.94	2,805,000
Feb 02, 2022	37.02	37.30	36.93	37.23	37.23	2,329,200
Feb 01, 2022	36.43	36.93	36.41	36.88	36.88	3,328,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.8114%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,320.61-292.76(-1.06%)

HSBC Holdings plc (HSBC)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.8114%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,320.61
-292.76(-1.06%)