News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

HSBC Holdings plc (HSBC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.15

-0.33

(-0.88%)

At close: 04:00PM EST

37.15

0.00

(0.00%)

After hours:

07:12PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	37.22	37.35	37.04	37.15	37.15	1,817,500
26 Jan 2023	37.19	37.50	37.05	37.48	37.48	1,537,300
25 Jan 2023	36.75	37.14	36.74	37.08	37.08	2,121,000
24 Jan 2023	36.52	36.79	36.41	36.69	36.69	1,779,200
23 Jan 2023	36.61	36.82	36.59	36.82	36.82	2,103,000
20 Jan 2023	36.47	36.85	36.41	36.84	36.84	1,985,200
19 Jan 2023	35.88	36.42	35.88	36.39	36.39	2,288,600
18 Jan 2023	36.55	36.65	36.18	36.18	36.18	2,902,300
17 Jan 2023	36.50	36.55	36.10	36.30	36.30	2,010,900
13 Jan 2023	35.71	36.20	35.67	36.15	36.15	3,152,700
12 Jan 2023	35.54	35.61	35.21	35.42	35.42	2,882,600
11 Jan 2023	34.58	34.67	34.53	34.60	34.60	1,409,800
10 Jan 2023	34.34	34.41	34.17	34.39	34.39	1,531,600
09 Jan 2023	34.24	34.39	34.16	34.16	34.16	1,903,800
06 Jan 2023	33.78	34.34	33.67	34.31	34.31	2,431,800
05 Jan 2023	33.41	33.91	33.36	33.76	33.76	4,549,400
04 Jan 2023	32.62	32.77	32.48	32.68	32.68	2,680,100
03 Jan 2023	31.69	31.89	31.51	31.63	31.63	2,033,300
30 Dec 2022	31.06	31.27	31.05	31.16	31.16	891,900
29 Dec 2022	31.20	31.29	31.17	31.21	31.21	1,522,900
28 Dec 2022	31.45	31.50	31.02	31.03	31.03	1,664,300
27 Dec 2022	30.98	31.13	30.93	31.07	31.07	981,200
23 Dec 2022	30.75	30.94	30.64	30.94	30.94	1,014,900
22 Dec 2022	30.89	30.94	30.50	30.78	30.78	2,211,400
21 Dec 2022	30.78	30.92	30.75	30.85	30.85	1,688,300
20 Dec 2022	30.33	30.61	30.31	30.46	30.46	2,069,800
19 Dec 2022	30.00	30.24	29.80	29.96	29.96	2,118,600
16 Dec 2022	29.79	29.97	29.63	29.88	29.88	2,575,800
15 Dec 2022	30.18	30.22	29.87	29.97	29.97	2,249,500
14 Dec 2022	30.92	30.93	30.52	30.62	30.62	2,142,400
13 Dec 2022	31.19	31.27	30.69	30.85	30.85	3,498,200
12 Dec 2022	30.37	30.52	30.25	30.46	30.46	2,446,600
09 Dec 2022	30.47	30.59	30.36	30.36	30.36	1,685,700
08 Dec 2022	30.27	30.41	30.15	30.23	30.23	1,531,700
07 Dec 2022	30.26	30.43	30.06	30.07	30.07	1,749,600
06 Dec 2022	30.57	30.73	30.27	30.37	30.37	2,142,200
05 Dec 2022	30.77	30.84	30.34	30.40	30.40	2,349,200
02 Dec 2022	30.32	30.66	30.32	30.58	30.58	2,012,600
01 Dec 2022	30.85	30.88	30.49	30.55	30.55	1,778,700
30 Nov 2022	30.69	30.89	30.28	30.86	30.86	2,853,900
29 Nov 2022	30.55	30.87	30.44	30.48	30.48	3,336,900
28 Nov 2022	29.43	29.57	29.27	29.28	29.28	2,028,100
25 Nov 2022	29.64	29.80	29.58	29.72	29.72	756,600
23 Nov 2022	29.33	29.56	29.31	29.47	29.47	2,596,500
22 Nov 2022	28.85	29.14	28.81	28.95	28.95	1,887,400
21 Nov 2022	28.72	28.77	28.51	28.75	28.75	2,024,400
18 Nov 2022	28.67	28.69	28.44	28.55	28.55	1,711,600
17 Nov 2022	28.12	28.59	28.11	28.58	28.58	2,385,600
16 Nov 2022	28.41	28.46	28.23	28.27	28.27	2,114,800
15 Nov 2022	28.88	28.88	28.10	28.25	28.25	2,694,200
14 Nov 2022	28.36	28.48	28.14	28.19	28.19	2,350,900
11 Nov 2022	27.94	28.13	27.77	28.05	28.05	2,447,200
10 Nov 2022	27.65	27.86	27.48	27.85	27.85	3,333,500
09 Nov 2022	27.36	27.46	27.12	27.14	27.14	2,022,300
08 Nov 2022	27.70	27.92	27.60	27.73	27.73	2,163,800
07 Nov 2022	27.52	27.76	27.50	27.58	27.58	3,729,800
04 Nov 2022	27.66	28.24	27.47	28.16	28.16	8,836,000
03 Nov 2022	25.62	26.00	25.62	25.89	25.89	3,008,900
02 Nov 2022	26.28	26.63	26.08	26.10	26.10	2,955,900
01 Nov 2022	26.66	26.69	26.33	26.44	26.44	2,607,800
31 Oct 2022	25.65	26.22	25.64	25.91	25.91	2,504,400
28 Oct 2022	25.75	25.97	25.61	25.93	25.93	2,461,100
27 Oct 2022	26.19	26.44	25.98	26.04	26.04	2,919,900
26 Oct 2022	25.76	26.10	25.73	25.91	25.91	3,709,200
25 Oct 2022	25.73	25.90	25.49	25.69	25.69	4,817,900
24 Oct 2022	26.72	27.09	26.71	26.94	26.94	2,830,000
21 Oct 2022	26.47	27.24	26.40	27.22	27.22	3,277,200
20 Oct 2022	26.85	27.17	26.55	26.62	26.62	2,615,100
19 Oct 2022	26.91	26.96	26.50	26.64	26.64	3,439,100
18 Oct 2022	26.92	26.96	26.46	26.70	26.70	3,525,100
17 Oct 2022	27.10	27.30	26.80	26.82	26.82	4,804,500
14 Oct 2022	26.19	26.46	25.80	25.82	25.82	4,186,300
13 Oct 2022	25.60	26.50	25.43	26.32	26.32	5,743,700
12 Oct 2022	24.86	25.22	24.77	25.01	25.01	3,333,900
11 Oct 2022	25.49	25.68	25.00	25.10	25.10	4,396,800
10 Oct 2022	26.06	26.11	25.68	25.74	25.74	2,687,700
07 Oct 2022	26.31	26.36	26.05	26.15	26.15	3,246,700
06 Oct 2022	26.66	26.77	26.35	26.39	26.39	2,977,400
05 Oct 2022	26.82	27.12	26.63	27.01	27.01	3,781,600
04 Oct 2022	27.45	27.85	27.37	27.74	27.74	4,922,200
03 Oct 2022	26.17	26.46	25.92	26.29	26.29	3,447,300
30 Sept 2022	26.13	26.48	26.04	26.07	26.07	3,619,600
29 Sept 2022	25.85	26.17	25.63	26.03	26.03	4,292,400
28 Sept 2022	25.81	26.71	25.77	26.58	26.58	5,211,000
27 Sept 2022	27.04	27.16	26.56	26.68	26.68	4,441,000
26 Sept 2022	27.16	27.48	26.81	27.04	27.04	5,073,500
23 Sept 2022	28.43	28.46	27.91	28.16	28.16	4,424,600
22 Sept 2022	29.52	29.57	29.10	29.22	29.22	2,993,400
21 Sept 2022	30.10	30.12	29.46	29.46	29.46	3,873,700
20 Sept 2022	30.59	30.68	30.22	30.39	30.39	3,127,700
19 Sept 2022	30.22	30.58	30.12	30.54	30.54	1,455,300
16 Sept 2022	30.34	30.52	30.26	30.46	30.46	3,194,900
15 Sept 2022	30.41	30.87	30.40	30.67	30.67	2,792,500
14 Sept 2022	30.24	30.44	30.11	30.33	30.33	2,851,600
13 Sept 2022	30.70	30.99	30.44	30.48	30.48	3,375,200
12 Sept 2022	31.42	31.75	31.38	31.47	31.47	2,610,600
09 Sept 2022	30.74	30.96	30.56	30.90	30.90	2,808,700
08 Sept 2022	30.16	30.61	30.08	30.57	30.57	2,542,000
07 Sept 2022	29.91	30.44	29.85	30.38	30.38	2,869,100
06 Sept 2022	31.14	31.17	30.59	30.76	30.76	2,318,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,711.50+2.00(+0.03%)

ASX 2007,492.30-1.50(-0.02%)

AUD/USD0.7088-0.0019(-0.26%)

OIL79.87+0.19(+0.24%)

GOLD1,942.30-3.30(-0.17%)

BTC-AUD33,371.09+496.35(+1.51%)

News that makes you smarter and richer... For free.

HSBC Holdings plc (HSBC)

ALL ORDS
7,711.50
+2.00(+0.03%)

ASX 200
7,492.30
-1.50(-0.02%)

AUD/USD
0.7088
-0.0019(-0.26%)

OIL
79.87
+0.19(+0.24%)

GOLD
1,942.30
-3.30(-0.17%)

BTC-AUD
33,371.09
+496.35(+1.51%)