HSBC Holdings plc (HSBC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.73

-0.16

(-0.38%)

As of 03:52PM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	41.64	41.76	41.47	41.73	41.73	1,301,687
23 Apr 2024	41.57	41.93	41.54	41.89	41.89	1,583,700
22 Apr 2024	41.27	41.73	41.20	41.62	41.62	2,107,300
19 Apr 2024	40.06	40.56	40.00	40.52	40.52	1,663,900
18 Apr 2024	40.26	40.47	40.15	40.39	40.39	1,544,900
17 Apr 2024	40.13	40.25	39.78	39.98	39.98	1,721,300
16 Apr 2024	39.83	39.87	39.46	39.65	39.65	2,894,200
15 Apr 2024	41.27	41.40	40.48	40.57	40.57	2,462,800
12 Apr 2024	41.06	41.21	40.55	40.63	40.63	3,373,500
11 Apr 2024	40.94	41.06	40.53	40.95	40.95	2,059,400
10 Apr 2024	41.56	41.87	41.45	41.81	41.81	3,240,300
09 Apr 2024	41.24	41.33	40.94	41.16	41.16	1,930,700
08 Apr 2024	40.86	41.07	40.76	41.01	41.01	1,553,100
05 Apr 2024	40.41	40.72	40.26	40.72	40.72	1,404,000
04 Apr 2024	40.89	40.96	40.12	40.17	40.17	3,000,100
03 Apr 2024	39.59	40.18	39.55	40.13	40.13	1,875,600
02 Apr 2024	39.13	39.34	39.04	39.32	39.32	1,379,200
01 Apr 2024	39.37	39.45	39.08	39.31	39.31	1,314,900
28 Mar 2024	39.56	39.59	39.20	39.36	39.36	1,779,100
27 Mar 2024	39.05	39.16	38.94	38.99	38.99	2,310,500
26 Mar 2024	39.71	39.81	39.66	39.70	39.70	1,994,400
25 Mar 2024	39.43	39.69	39.43	39.52	39.52	1,659,900
22 Mar 2024	39.70	39.74	39.48	39.52	39.52	1,318,600
21 Mar 2024	39.41	39.74	39.38	39.50	39.50	2,476,800
20 Mar 2024	38.38	39.06	38.35	39.06	39.06	2,356,900
19 Mar 2024	38.37	38.57	38.34	38.50	38.50	1,294,000
18 Mar 2024	38.70	38.70	38.36	38.42	38.42	1,936,100
15 Mar 2024	38.09	38.29	38.04	38.21	38.21	2,243,000
14 Mar 2024	37.72	37.81	37.38	37.53	37.53	1,389,600
13 Mar 2024	38.12	38.19	37.79	37.99	37.99	2,041,000
12 Mar 2024	37.98	38.09	37.84	38.01	38.01	2,409,500
11 Mar 2024	37.03	37.20	36.93	37.13	37.13	2,471,600
08 Mar 2024	37.57	37.72	37.36	37.44	37.44	1,886,400
07 Mar 2024	37.83	38.03	37.71	37.88	37.88	2,194,500
07 Mar 2024	1.55 Dividend
06 Mar 2024	39.15	39.34	38.99	39.23	37.68	3,372,800
05 Mar 2024	38.73	39.12	38.73	38.93	37.39	2,212,500
04 Mar 2024	38.69	38.91	38.68	38.78	37.25	2,124,700
01 Mar 2024	39.06	39.16	38.79	38.98	37.44	2,206,000
29 Feb 2024	39.26	39.31	38.80	39.18	37.63	4,169,100
28 Feb 2024	38.81	38.90	38.34	38.49	36.97	4,268,500
27 Feb 2024	38.43	38.50	38.33	38.36	36.84	2,930,000
26 Feb 2024	38.12	38.20	37.84	38.08	36.58	2,002,800
23 Feb 2024	38.17	38.31	38.05	38.20	36.69	2,315,500
22 Feb 2024	37.41	37.77	37.34	37.71	36.22	4,341,500
21 Feb 2024	37.49	37.64	37.11	37.22	35.75	8,243,300
20 Feb 2024	40.73	40.93	40.71	40.85	39.24	1,727,400
16 Feb 2024	40.24	40.46	40.10	40.32	38.73	1,823,900
15 Feb 2024	39.47	39.88	39.41	39.87	38.29	1,454,000
14 Feb 2024	39.22	39.38	39.06	39.29	37.74	1,821,600
13 Feb 2024	38.96	38.98	38.44	38.65	37.12	2,257,100
12 Feb 2024	38.59	38.96	38.59	38.83	37.30	1,449,800
09 Feb 2024	38.91	39.03	38.70	39.03	37.49	1,315,100
08 Feb 2024	39.42	39.53	39.16	39.25	37.70	1,882,400
07 Feb 2024	40.05	40.08	39.75	39.95	38.37	1,970,800
06 Feb 2024	39.88	40.20	39.82	39.99	38.41	2,130,300
05 Feb 2024	39.34	39.42	39.06	39.34	37.79	1,796,300
02 Feb 2024	39.38	39.48	39.13	39.35	37.80	1,942,400
01 Feb 2024	39.62	39.62	39.06	39.50	37.94	2,066,000
31 Jan 2024	39.97	40.04	39.31	39.33	37.78	2,625,900
30 Jan 2024	39.59	39.88	39.59	39.86	38.29	1,286,900
29 Jan 2024	39.57	39.69	39.32	39.68	38.11	1,026,100
26 Jan 2024	39.66	39.73	39.48	39.65	38.08	1,741,100
25 Jan 2024	39.03	39.05	38.76	39.00	37.46	1,541,100
24 Jan 2024	39.10	39.11	38.75	38.75	37.22	1,727,100
23 Jan 2024	38.40	38.53	38.31	38.43	36.91	1,727,600
22 Jan 2024	38.29	38.52	38.24	38.33	36.82	2,245,200
19 Jan 2024	37.64	38.01	37.56	37.99	36.49	2,328,400
18 Jan 2024	37.88	37.96	37.67	37.89	36.39	2,044,500
17 Jan 2024	37.34	37.65	37.25	37.58	36.10	3,026,600
16 Jan 2024	38.09	38.15	37.86	37.95	36.45	4,905,300
12 Jan 2024	39.60	39.74	39.21	39.38	37.82	2,626,700
11 Jan 2024	40.20	40.23	39.29	39.42	37.86	4,935,700
10 Jan 2024	40.52	40.70	40.49	40.64	39.03	1,708,700
09 Jan 2024	40.88	40.93	40.56	40.58	38.98	2,700,800
08 Jan 2024	41.02	41.43	40.92	41.43	39.79	2,133,200
05 Jan 2024	40.42	40.91	40.42	40.74	39.13	1,627,700
04 Jan 2024	40.12	40.53	40.10	40.31	38.72	1,805,300
03 Jan 2024	39.99	40.09	39.82	40.00	38.42	1,730,400
02 Jan 2024	40.11	40.28	39.91	40.12	38.53	1,870,400
29 Dec 2023	40.59	40.64	40.43	40.54	38.94	1,039,400
28 Dec 2023	40.55	40.70	40.49	40.52	38.92	1,200,400
27 Dec 2023	40.65	40.77	40.60	40.73	39.12	1,273,600
26 Dec 2023	40.30	40.65	40.30	40.55	38.95	1,218,500
22 Dec 2023	39.87	40.29	39.87	40.27	38.68	1,978,100
21 Dec 2023	39.56	39.73	39.54	39.72	38.15	1,216,000
20 Dec 2023	39.45	39.59	39.09	39.09	37.55	1,426,700
19 Dec 2023	39.41	39.53	39.33	39.40	37.84	1,852,100
18 Dec 2023	39.17	39.20	38.99	39.05	37.51	1,096,000
15 Dec 2023	39.01	39.25	38.84	38.85	37.32	2,721,900
14 Dec 2023	39.28	39.84	39.16	39.64	38.07	2,557,400
13 Dec 2023	39.23	39.53	38.87	39.48	37.92	2,052,100
12 Dec 2023	39.17	39.27	39.05	39.26	37.71	1,783,000
11 Dec 2023	38.88	39.10	38.85	39.00	37.46	1,671,400
08 Dec 2023	38.95	39.23	38.95	39.21	37.66	1,911,000
07 Dec 2023	38.59	38.82	38.48	38.82	37.29	1,589,900
06 Dec 2023	38.93	39.11	38.49	38.52	37.00	2,122,100
05 Dec 2023	38.23	38.39	38.19	38.19	36.68	1,331,500
04 Dec 2023	38.27	38.49	38.26	38.35	36.83	1,291,400
01 Dec 2023	38.23	38.70	38.22	38.66	37.13	1,688,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6502+0.0013(+0.20%)

OIL82.93-0.43(-0.52%)

GOLD2,333.20-8.90(-0.38%)

Bitcoin AUD98,936.95-3,331.02(-3.26%)

HSBC Holdings plc (HSBC)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6502
+0.0013(+0.20%)

OIL
82.93
-0.43(-0.52%)

GOLD
2,333.20
-8.90(-0.38%)

Bitcoin AUD
98,936.95
-3,331.02(-3.26%)