Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202232.6933.0532.6633.0333.032,794,900
Jun 23, 202232.6932.7131.9732.3432.344,017,800
Jun 22, 202232.5032.9332.4732.6532.653,801,700
Jun 21, 202233.2933.3032.9133.1333.135,026,700
Jun 17, 202231.4031.5630.7730.9730.973,755,800
Jun 16, 202231.4831.7731.2331.6331.633,725,400
Jun 15, 202232.2532.3631.6932.1632.166,107,700
Jun 14, 202231.3031.4130.9031.1431.143,902,700
Jun 13, 202230.6330.9030.4030.6730.673,884,000
Jun 10, 202231.1331.1730.6830.8130.813,630,000
Jun 09, 202232.2432.2831.7731.7831.782,970,300
Jun 08, 202232.7532.8232.3832.5032.502,459,400
Jun 07, 202233.1733.4933.1333.4633.462,043,700
Jun 06, 202233.6933.8133.2833.3833.382,501,700
Jun 03, 202233.1333.2432.9332.9732.971,392,800
Jun 02, 202233.1433.3732.9533.3733.372,196,800
Jun 01, 202233.5633.5732.9433.1433.143,110,700
May 31, 202233.3833.7133.3633.4633.462,807,300
May 27, 202233.6633.7633.4133.6933.692,965,500
May 26, 202232.9033.1632.9033.0133.012,182,200
May 25, 202232.7533.0832.5232.8232.823,248,800
May 24, 202232.5732.8432.3132.7232.724,758,100
May 23, 202231.2431.6731.2231.4031.403,245,800
May 20, 202231.1231.1230.2830.7530.752,594,400
May 19, 202230.2430.6730.2230.5230.523,837,700
May 18, 202230.7431.0430.5030.5730.573,369,500
May 17, 202231.3331.5231.1831.4131.412,550,300
May 16, 202230.5830.9830.4130.7830.782,296,100
May 13, 202230.3330.7830.2630.7130.713,412,100
May 12, 202229.6829.9029.1729.5529.553,934,300
May 11, 202230.7831.1630.2530.2830.283,784,200
May 10, 202230.9631.0130.2530.7530.753,512,000
May 09, 202230.6830.7430.3130.4330.432,807,500
May 06, 202231.1731.3230.9031.2531.253,494,400
May 05, 202231.7431.9031.2231.4431.444,131,000
May 04, 202232.4333.0132.1632.9532.953,330,500
May 03, 202231.9932.3531.8032.1832.183,745,300
May 02, 202231.0131.1330.5030.8930.893,269,500
Apr 29, 202230.8332.3130.8131.0131.017,099,700
Apr 28, 202230.7231.1230.4231.0031.003,834,200
Apr 27, 202230.5230.6430.2630.4430.444,292,300
Apr 26, 202230.6430.7129.8429.8429.844,482,500
Apr 25, 202232.3432.4431.7732.3832.385,241,500
Apr 22, 202233.8833.9133.4233.4433.443,284,000
Apr 21, 202234.9935.0634.4334.5134.512,682,700
Apr 20, 202235.0835.2434.8534.9734.972,394,800
Apr 19, 202234.1134.3834.0934.3634.361,948,900
Apr 18, 202233.8534.1233.8033.8933.891,827,900
Apr 14, 202233.9734.1333.8533.9433.941,913,500
Apr 13, 202233.8433.9733.6933.9633.962,423,000
Apr 12, 202233.9134.1233.4233.5133.512,794,200
Apr 11, 202234.7534.9234.5434.6234.622,037,000
Apr 08, 202234.2434.6234.2334.5334.532,310,600
Apr 07, 202234.3134.4533.9534.3734.372,782,600
Apr 06, 202233.9834.4233.8734.2234.222,678,600
Apr 05, 202234.4434.6834.2734.3534.352,355,100
Apr 04, 202234.3334.6734.2234.4934.492,898,200
Apr 01, 202234.5534.6534.3434.6434.643,289,800
Mar 31, 202234.6234.6934.2134.2234.222,957,600
Mar 30, 202234.7334.7934.4134.4834.483,072,800
Mar 29, 202234.7034.7334.2334.4434.443,999,800
Mar 28, 202234.2434.2533.8034.0034.003,175,400
Mar 25, 202234.1634.3834.0734.2134.212,542,000
Mar 24, 202234.0334.2333.8734.0934.093,090,800
Mar 23, 202233.6533.8933.5133.5333.532,505,300
Mar 22, 202234.5034.5134.0634.1134.113,521,500
Mar 21, 202233.1133.2132.9433.0033.002,565,400
Mar 18, 202232.7733.2632.6633.2033.202,779,800
Mar 17, 202232.7333.2732.5633.2133.213,564,400
Mar 16, 202232.1432.6932.0532.6832.685,315,900
Mar 15, 202231.5631.6231.2531.5531.554,005,600
Mar 14, 202231.6832.3031.6331.8331.833,916,700
Mar 11, 202231.4731.6231.1131.1231.123,817,900
Mar 10, 202231.3431.4730.9431.2731.274,566,300
Mar 09, 202232.2632.4531.9732.1832.185,773,100
Mar 08, 202231.5832.0230.9031.3731.379,003,900
Mar 07, 202231.3231.4330.4530.5930.597,470,900
Mar 04, 202231.5431.6230.8831.2331.238,133,600
Mar 03, 202233.7433.8733.0833.2533.255,163,100
Mar 02, 202233.7134.2333.6134.0534.054,761,200
Mar 01, 202233.8133.9532.8333.1633.165,927,000
Feb 28, 202233.8734.6133.8734.5434.545,365,000
Feb 25, 202235.7136.3135.6536.2736.274,604,800
Feb 24, 202234.5134.9133.8734.8934.896,802,700
Feb 23, 202237.3337.5436.8336.9536.953,071,600
Feb 22, 202237.0137.3536.8437.0937.093,822,800
Feb 18, 202236.8437.0536.7336.8136.812,640,800
Feb 17, 202236.5836.7536.3336.5036.502,774,900
Feb 16, 202236.9137.3436.9037.1637.163,136,200
Feb 15, 202237.4937.6337.3037.4237.423,000,400
Feb 14, 202237.8537.9037.2937.5337.534,692,300
Feb 11, 202238.0938.6137.7237.8137.814,949,900
Feb 10, 202237.8738.2437.7737.8637.862,859,100
Feb 09, 202237.9738.0837.7837.8037.802,899,500
Feb 08, 202238.1738.3138.0338.2538.253,140,900
Feb 07, 202237.4237.7237.2737.5537.553,049,700
Feb 04, 202236.7437.2036.6837.1037.102,795,200
Feb 03, 202237.3837.4936.8736.9436.942,805,000
Feb 02, 202237.0237.3036.9337.2337.232,329,200
Feb 01, 202236.4336.9336.4136.8836.883,328,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...