Australia markets closed

HSBC Holdings plc (HSBC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.03-0.55 (-2.07%)
At close: 04:00PM EDT
26.03 0.00 (0.00%)
After hours: 07:57PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202225.8526.1725.6326.0326.034,292,400
28 Sept 202225.8126.7125.7726.5826.585,211,000
27 Sept 202227.0427.1626.5626.6826.684,441,000
26 Sept 202227.1627.4826.8127.0427.045,073,500
23 Sept 202228.4328.4627.9128.1628.164,424,600
22 Sept 202229.5229.5729.1029.2229.222,993,400
21 Sept 202230.1030.1229.4629.4629.463,873,700
20 Sept 202230.5930.6830.2230.3930.393,127,700
19 Sept 202230.2230.5830.1230.5430.541,455,300
16 Sept 202230.3430.5230.2630.4630.463,194,900
15 Sept 202230.4130.8730.4030.6730.672,792,500
14 Sept 202230.2430.4430.1130.3330.332,851,600
13 Sept 202230.7030.9930.4430.4830.483,375,200
12 Sept 202231.4231.7531.3831.4731.472,610,600
09 Sept 202230.7430.9630.5630.9030.902,808,700
08 Sept 202230.1630.6130.0830.5730.572,542,000
07 Sept 202229.9130.4429.8530.3830.382,869,100
06 Sept 202231.1431.1730.5930.7630.762,318,600
02 Sept 202230.8731.2230.5230.5930.593,025,200
01 Sept 202230.4030.4630.0630.3830.383,027,200
31 Aug 202230.8831.1530.8030.8330.832,349,500
30 Aug 202231.3831.4130.8730.9230.922,613,400
29 Aug 202230.8731.2730.7531.1431.141,731,700
26 Aug 202231.4531.5230.8530.8630.862,407,300
25 Aug 202230.9031.1930.8331.1731.171,612,200
24 Aug 202230.7331.0230.6030.8530.852,511,000
23 Aug 202231.3931.6131.3531.4131.412,154,800
22 Aug 202231.7831.9031.6731.7231.723,396,400
19 Aug 202231.8831.9531.6331.8131.813,512,100
18 Aug 202232.5932.5932.3232.4132.411,503,500
18 Aug 20220.45 Dividend
17 Aug 202232.8233.0732.7433.0432.592,483,500
16 Aug 202233.2233.4433.1933.4032.951,925,700
15 Aug 202233.1133.2232.8933.1532.701,547,800
12 Aug 202233.4633.6333.3133.6133.151,800,000
11 Aug 202233.5033.6533.3933.5033.041,794,600
10 Aug 202233.2433.4733.1933.2932.842,242,300
09 Aug 202233.4433.6833.3233.4532.992,491,000
08 Aug 202233.1633.2332.9232.9432.491,880,000
05 Aug 202232.4532.8332.4232.8132.362,076,800
04 Aug 202232.7632.8732.6632.7132.262,075,900
03 Aug 202232.8433.0532.6632.8532.403,096,600
02 Aug 202232.8532.8932.4232.4532.013,163,500
01 Aug 202233.5633.7933.1133.4432.984,101,300
29 July 202231.0031.4430.9331.4030.972,889,600
28 July 202231.4231.4531.0931.3930.962,198,900
27 July 202231.6232.0131.5431.9531.511,954,900
26 July 202231.5531.6831.3231.4030.971,805,900
25 July 202231.7731.9331.6131.8331.402,377,700
22 July 202230.9931.2230.7830.9230.502,030,300
21 July 202230.6931.3530.6331.3330.903,096,300
20 July 202231.1031.1830.7430.9430.522,292,500
19 July 202231.3731.6131.2831.5731.143,802,300
18 July 202231.1431.3630.9231.0130.592,759,300
15 July 202230.3130.7230.0830.6530.233,333,600
14 July 202230.4230.4330.1230.3629.953,100,200
13 July 202231.3431.4930.9631.3730.942,714,900
12 July 202231.0031.6230.9531.3530.921,780,400
11 July 202231.4931.6431.3231.4030.971,796,300
08 July 202231.5931.7631.4031.5831.152,530,700
07 July 202231.8932.2431.8932.0631.622,065,700
06 July 202230.9631.2630.7431.1530.732,938,800
05 July 202231.4231.6331.0831.6131.183,098,200
01 July 202232.2032.7231.9632.6832.232,408,600
30 June 202232.4832.6932.1032.6732.232,993,000
29 June 202233.6833.6833.3133.3932.942,489,400
28 June 202233.3533.5732.9633.0032.552,518,200
27 June 202233.0533.2332.8732.9232.472,366,700
24 June 202232.6933.0532.6633.0332.582,794,900
23 June 202232.6932.7131.9732.3431.904,017,800
22 June 202232.5032.9332.4732.6532.213,801,700
21 June 202233.2933.3032.9133.1332.685,026,700
17 June 202231.4031.5630.7730.9730.553,755,800
16 June 202231.4831.7731.2331.6331.203,725,400
15 June 202232.2532.3631.6932.1631.726,107,700
14 June 202231.3031.4130.9031.1430.723,902,700
13 June 202230.6330.9030.4030.6730.253,884,000
10 June 202231.1331.1730.6830.8130.393,630,000
09 June 202232.2432.2831.7731.7831.352,970,300
08 June 202232.7532.8232.3832.5032.062,459,400
07 June 202233.1733.4933.1333.4633.002,043,700
06 June 202233.6933.8133.2833.3832.932,501,700
03 June 202233.1333.2432.9332.9732.521,392,800
02 June 202233.1433.3732.9533.3732.922,196,800
01 June 202233.5633.5732.9433.1432.693,110,700
31 May 202233.3833.7133.3633.4633.002,807,300
27 May 202233.6633.7633.4133.6933.232,965,500
26 May 202232.9033.1632.9033.0132.562,182,200
25 May 202232.7533.0832.5232.8232.373,248,800
24 May 202232.5732.8432.3132.7232.274,758,100
23 May 202231.2431.6731.2231.4030.973,245,800
20 May 202231.1231.1230.2830.7530.332,594,400
19 May 202230.2430.6730.2230.5230.103,837,700
18 May 202230.7431.0430.5030.5730.153,369,500
17 May 202231.3331.5231.1831.4130.982,550,300
16 May 202230.5830.9830.4130.7830.362,296,100
13 May 202230.3330.7830.2630.7130.293,412,100
12 May 202229.6829.9029.1729.5529.153,934,300
11 May 202230.7831.1630.2530.2829.873,784,200
10 May 202230.9631.0130.2530.7530.333,512,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...