Australia markets close in 2 hours 2 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202337.2237.3537.0437.1537.151,817,500
26 Jan 202337.1937.5037.0537.4837.481,537,300
25 Jan 202336.7537.1436.7437.0837.082,121,000
24 Jan 202336.5236.7936.4136.6936.691,779,200
23 Jan 202336.6136.8236.5936.8236.822,103,000
20 Jan 202336.4736.8536.4136.8436.841,985,200
19 Jan 202335.8836.4235.8836.3936.392,288,600
18 Jan 202336.5536.6536.1836.1836.182,902,300
17 Jan 202336.5036.5536.1036.3036.302,010,900
13 Jan 202335.7136.2035.6736.1536.153,152,700
12 Jan 202335.5435.6135.2135.4235.422,882,600
11 Jan 202334.5834.6734.5334.6034.601,409,800
10 Jan 202334.3434.4134.1734.3934.391,531,600
09 Jan 202334.2434.3934.1634.1634.161,903,800
06 Jan 202333.7834.3433.6734.3134.312,431,800
05 Jan 202333.4133.9133.3633.7633.764,549,400
04 Jan 202332.6232.7732.4832.6832.682,680,100
03 Jan 202331.6931.8931.5131.6331.632,033,300
30 Dec 202231.0631.2731.0531.1631.16891,900
29 Dec 202231.2031.2931.1731.2131.211,522,900
28 Dec 202231.4531.5031.0231.0331.031,664,300
27 Dec 202230.9831.1330.9331.0731.07981,200
23 Dec 202230.7530.9430.6430.9430.941,014,900
22 Dec 202230.8930.9430.5030.7830.782,211,400
21 Dec 202230.7830.9230.7530.8530.851,688,300
20 Dec 202230.3330.6130.3130.4630.462,069,800
19 Dec 202230.0030.2429.8029.9629.962,118,600
16 Dec 202229.7929.9729.6329.8829.882,575,800
15 Dec 202230.1830.2229.8729.9729.972,249,500
14 Dec 202230.9230.9330.5230.6230.622,142,400
13 Dec 202231.1931.2730.6930.8530.853,498,200
12 Dec 202230.3730.5230.2530.4630.462,446,600
09 Dec 202230.4730.5930.3630.3630.361,685,700
08 Dec 202230.2730.4130.1530.2330.231,531,700
07 Dec 202230.2630.4330.0630.0730.071,749,600
06 Dec 202230.5730.7330.2730.3730.372,142,200
05 Dec 202230.7730.8430.3430.4030.402,349,200
02 Dec 202230.3230.6630.3230.5830.582,012,600
01 Dec 202230.8530.8830.4930.5530.551,778,700
30 Nov 202230.6930.8930.2830.8630.862,853,900
29 Nov 202230.5530.8730.4430.4830.483,336,900
28 Nov 202229.4329.5729.2729.2829.282,028,100
25 Nov 202229.6429.8029.5829.7229.72756,600
23 Nov 202229.3329.5629.3129.4729.472,596,500
22 Nov 202228.8529.1428.8128.9528.951,887,400
21 Nov 202228.7228.7728.5128.7528.752,024,400
18 Nov 202228.6728.6928.4428.5528.551,711,600
17 Nov 202228.1228.5928.1128.5828.582,385,600
16 Nov 202228.4128.4628.2328.2728.272,114,800
15 Nov 202228.8828.8828.1028.2528.252,694,200
14 Nov 202228.3628.4828.1428.1928.192,350,900
11 Nov 202227.9428.1327.7728.0528.052,447,200
10 Nov 202227.6527.8627.4827.8527.853,333,500
09 Nov 202227.3627.4627.1227.1427.142,022,300
08 Nov 202227.7027.9227.6027.7327.732,163,800
07 Nov 202227.5227.7627.5027.5827.583,729,800
04 Nov 202227.6628.2427.4728.1628.168,836,000
03 Nov 202225.6226.0025.6225.8925.893,008,900
02 Nov 202226.2826.6326.0826.1026.102,955,900
01 Nov 202226.6626.6926.3326.4426.442,607,800
31 Oct 202225.6526.2225.6425.9125.912,504,400
28 Oct 202225.7525.9725.6125.9325.932,461,100
27 Oct 202226.1926.4425.9826.0426.042,919,900
26 Oct 202225.7626.1025.7325.9125.913,709,200
25 Oct 202225.7325.9025.4925.6925.694,817,900
24 Oct 202226.7227.0926.7126.9426.942,830,000
21 Oct 202226.4727.2426.4027.2227.223,277,200
20 Oct 202226.8527.1726.5526.6226.622,615,100
19 Oct 202226.9126.9626.5026.6426.643,439,100
18 Oct 202226.9226.9626.4626.7026.703,525,100
17 Oct 202227.1027.3026.8026.8226.824,804,500
14 Oct 202226.1926.4625.8025.8225.824,186,300
13 Oct 202225.6026.5025.4326.3226.325,743,700
12 Oct 202224.8625.2224.7725.0125.013,333,900
11 Oct 202225.4925.6825.0025.1025.104,396,800
10 Oct 202226.0626.1125.6825.7425.742,687,700
07 Oct 202226.3126.3626.0526.1526.153,246,700
06 Oct 202226.6626.7726.3526.3926.392,977,400
05 Oct 202226.8227.1226.6327.0127.013,781,600
04 Oct 202227.4527.8527.3727.7427.744,922,200
03 Oct 202226.1726.4625.9226.2926.293,447,300
30 Sept 202226.1326.4826.0426.0726.073,619,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...