Australia markets closed

HSBC Holdings plc (HSBC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.32-0.02 (-0.09%)
As of 11:37AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Aug 202022.1322.3222.1322.3222.32805,935
13 Aug 202022.7122.7922.2822.3422.342,614,100
12 Aug 202023.3923.4023.0823.1223.124,418,700
11 Aug 202022.4222.8222.3522.4922.496,771,600
10 Aug 202021.3821.7721.3521.6921.693,810,500
07 Aug 202020.9921.3720.9821.3421.344,315,400
06 Aug 202021.2121.4321.2121.3821.383,423,300
05 Aug 202021.7021.9121.7021.8221.822,678,100
04 Aug 202021.6321.9821.5821.9121.912,890,600
03 Aug 202021.4221.8421.3521.5821.585,068,600
31 Jul 202022.5822.6722.3422.6522.655,842,800
30 Jul 202022.5922.7822.4122.7622.763,823,800
29 Jul 202023.4523.5923.2723.5723.573,848,900
28 Jul 202022.6022.8722.5722.7522.753,262,900
27 Jul 202022.7222.8122.5522.6722.672,992,000
24 Jul 202023.3023.4423.2223.2423.242,420,700
23 Jul 202023.4623.5423.2923.3523.353,619,600
22 Jul 202023.5123.6523.4123.5623.563,284,600
21 Jul 202024.2024.3023.9624.1624.162,654,800
20 Jul 202023.4823.7123.4223.6323.632,315,300
17 Jul 202023.8223.8423.5723.6123.612,854,300
16 Jul 202024.1224.3224.0624.1124.112,670,500
15 Jul 202024.2624.4024.1524.2724.273,346,200
14 Jul 202023.7824.0223.7123.9523.953,731,200
13 Jul 202023.9924.0923.7823.8923.893,254,000
10 Jul 202023.5723.9223.5723.8823.883,519,700
09 Jul 202023.8723.8823.4323.5223.524,136,600
08 Jul 202023.9924.1323.9224.0924.096,168,100
07 Jul 202024.7824.9324.5624.6024.603,773,500
06 Jul 202025.2525.6425.2225.6425.644,810,200
02 Jul 202024.1324.3824.0324.2624.264,541,000
01 Jul 202023.1923.4123.1123.2023.203,684,700
30 Jun 202023.1823.4323.1223.3323.334,331,900
29 Jun 202023.5223.7223.4523.5923.592,835,600
26 Jun 202023.9023.9023.3323.3623.363,900,300
25 Jun 202023.6624.0723.5724.0624.063,873,400
24 Jun 202023.9123.9123.4623.5223.523,799,700
23 Jun 202024.2124.3324.0624.1424.143,493,000
22 Jun 202023.6923.8523.6023.6823.683,666,300
19 Jun 202024.2924.3023.9024.0624.063,628,300
18 Jun 202023.5823.7223.5223.7023.703,318,700
17 Jun 202024.0124.0223.8223.9123.914,177,900
16 Jun 202024.5224.5823.8924.1424.144,750,900
15 Jun 202023.3823.9023.2823.8223.824,298,100
12 Jun 202024.0424.2223.5123.9823.985,047,600
11 Jun 202023.9924.1323.4223.5223.526,515,300
10 Jun 202025.6625.7125.2025.2925.294,923,700
09 Jun 202025.6225.8825.5425.7525.754,818,600
08 Jun 202026.7026.7626.1526.6726.676,161,500
05 Jun 202027.0127.0426.5126.5526.559,976,200
04 Jun 202024.8725.2324.7725.1525.154,502,900
03 Jun 202024.9925.3524.9825.2625.268,289,500
02 Jun 202024.1424.2523.9624.1524.155,270,300
01 Jun 202023.2623.8423.1923.8223.825,091,300
29 May 202022.9923.1322.6723.0523.057,846,800
28 May 202023.6023.8823.4623.5923.596,665,700
27 May 202024.3524.4224.0424.1724.176,310,100
26 May 202023.6324.0423.6223.8123.817,400,600
22 May 202023.3323.4322.9622.9722.977,830,200
21 May 202024.4024.6224.3124.4024.404,311,000
20 May 202025.1625.3125.0825.1325.133,509,600
19 May 202025.0425.2024.8824.9024.904,313,300
18 May 202024.9225.3724.8925.2625.265,019,900
15 May 202024.1624.3724.0524.3324.333,705,700
14 May 202023.9624.6023.8824.5424.545,744,500
13 May 202024.9624.9624.5324.7024.704,114,900
12 May 202025.6025.6225.0325.0325.033,179,100
11 May 202025.2425.5325.1425.4925.492,868,000
08 May 202025.6825.7625.5225.6325.632,448,900
07 May 202025.0725.5225.0725.2125.213,561,600
06 May 202024.9124.9524.7324.8224.823,178,600
05 May 202024.9325.0124.8124.8924.893,439,500
04 May 202024.7824.8124.5424.7624.763,704,900
01 May 202025.3425.3925.1225.2825.283,700,900
30 Apr 202025.9826.0225.6125.7325.732,843,000
29 Apr 202026.5626.7726.3826.5826.584,871,200
28 Apr 202026.0026.1725.7725.8825.884,608,300
27 Apr 202025.3825.9325.3125.8225.824,985,900
24 Apr 202025.1625.1824.6924.9824.982,346,200
23 Apr 202024.9425.3524.9125.0125.012,688,900
22 Apr 202025.1225.1624.8124.9724.973,187,400
21 Apr 202024.6924.9424.4824.6824.684,815,000
20 Apr 202025.6226.0025.4925.5225.524,659,000
17 Apr 202025.8126.0125.6325.9625.965,217,000
16 Apr 202025.2825.3925.0325.2625.264,177,700
15 Apr 202025.5325.6825.3925.4525.454,751,600
14 Apr 202026.9127.1526.7226.8526.854,450,400
13 Apr 202026.6026.7026.2926.4426.442,393,800
09 Apr 202026.1926.9526.1726.7626.765,431,100
08 Apr 202025.8926.1725.6026.0126.013,658,100
07 Apr 202026.1626.2225.4925.6025.605,343,900
06 Apr 202025.6325.6325.2725.4325.435,738,400
03 Apr 202024.3624.5024.1224.3324.334,787,200
02 Apr 202024.1224.9123.9524.5324.536,857,900
01 Apr 202025.3525.8025.1025.1425.148,466,600
31 Mar 202028.0928.3727.8728.0128.016,349,000
30 Mar 202028.4228.9128.2728.8628.864,858,800
27 Mar 202028.8229.5028.5628.8728.876,997,500
26 Mar 202029.3030.2129.2230.1330.137,979,500
25 Mar 202029.4730.4229.0829.7029.707,512,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...