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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
02 Sept 2022	30.87	31.22	30.52	30.59	30.59	3,025,200
01 Sept 2022	30.40	30.46	30.06	30.38	30.38	3,027,200
31 Aug 2022	30.88	31.15	30.80	30.83	30.83	2,349,500
30 Aug 2022	31.38	31.41	30.87	30.92	30.92	2,613,400
29 Aug 2022	30.87	31.27	30.75	31.14	31.14	1,731,700
26 Aug 2022	31.45	31.52	30.85	30.86	30.86	2,407,300
25 Aug 2022	30.90	31.19	30.83	31.17	31.17	1,612,200
24 Aug 2022	30.73	31.02	30.60	30.85	30.85	2,511,000
23 Aug 2022	31.39	31.61	31.35	31.41	31.41	2,154,800
22 Aug 2022	31.78	31.90	31.67	31.72	31.72	3,396,400
19 Aug 2022	31.88	31.95	31.63	31.81	31.81	3,512,100
18 Aug 2022	32.59	32.59	32.32	32.41	32.41	1,503,500
18 Aug 2022	0.45 Dividend
17 Aug 2022	32.82	33.07	32.74	33.04	32.59	2,483,500
16 Aug 2022	33.22	33.44	33.19	33.40	32.95	1,925,700
15 Aug 2022	33.11	33.22	32.89	33.15	32.70	1,547,800
12 Aug 2022	33.46	33.63	33.31	33.61	33.15	1,800,000
11 Aug 2022	33.50	33.65	33.39	33.50	33.04	1,794,600
10 Aug 2022	33.24	33.47	33.19	33.29	32.84	2,242,300
09 Aug 2022	33.44	33.68	33.32	33.45	32.99	2,491,000
08 Aug 2022	33.16	33.23	32.92	32.94	32.49	1,880,000
05 Aug 2022	32.45	32.83	32.42	32.81	32.36	2,076,800
04 Aug 2022	32.76	32.87	32.66	32.71	32.26	2,075,900
03 Aug 2022	32.84	33.05	32.66	32.85	32.40	3,096,600
02 Aug 2022	32.85	32.89	32.42	32.45	32.01	3,163,500
01 Aug 2022	33.56	33.79	33.11	33.44	32.98	4,101,300
29 July 2022	31.00	31.44	30.93	31.40	30.97	2,889,600
28 July 2022	31.42	31.45	31.09	31.39	30.96	2,198,900
27 July 2022	31.62	32.01	31.54	31.95	31.51	1,954,900
26 July 2022	31.55	31.68	31.32	31.40	30.97	1,805,900
25 July 2022	31.77	31.93	31.61	31.83	31.40	2,377,700
22 July 2022	30.99	31.22	30.78	30.92	30.50	2,030,300
21 July 2022	30.69	31.35	30.63	31.33	30.90	3,096,300
20 July 2022	31.10	31.18	30.74	30.94	30.52	2,292,500
19 July 2022	31.37	31.61	31.28	31.57	31.14	3,802,300
18 July 2022	31.14	31.36	30.92	31.01	30.59	2,759,300
15 July 2022	30.31	30.72	30.08	30.65	30.23	3,333,600
14 July 2022	30.42	30.43	30.12	30.36	29.95	3,100,200
13 July 2022	31.34	31.49	30.96	31.37	30.94	2,714,900
12 July 2022	31.00	31.62	30.95	31.35	30.92	1,780,400
11 July 2022	31.49	31.64	31.32	31.40	30.97	1,796,300
08 July 2022	31.59	31.76	31.40	31.58	31.15	2,530,700
07 July 2022	31.89	32.24	31.89	32.06	31.62	2,065,700
06 July 2022	30.96	31.26	30.74	31.15	30.73	2,938,800
05 July 2022	31.42	31.63	31.08	31.61	31.18	3,098,200
01 July 2022	32.20	32.72	31.96	32.68	32.23	2,408,600
30 June 2022	32.48	32.69	32.10	32.67	32.23	2,993,000
29 June 2022	33.68	33.68	33.31	33.39	32.94	2,489,400
28 June 2022	33.35	33.57	32.96	33.00	32.55	2,518,200
27 June 2022	33.05	33.23	32.87	32.92	32.47	2,366,700
24 June 2022	32.69	33.05	32.66	33.03	32.58	2,794,900
23 June 2022	32.69	32.71	31.97	32.34	31.90	4,017,800
22 June 2022	32.50	32.93	32.47	32.65	32.21	3,801,700
21 June 2022	33.29	33.30	32.91	33.13	32.68	5,026,700
17 June 2022	31.40	31.56	30.77	30.97	30.55	3,755,800
16 June 2022	31.48	31.77	31.23	31.63	31.20	3,725,400
15 June 2022	32.25	32.36	31.69	32.16	31.72	6,107,700
14 June 2022	31.30	31.41	30.90	31.14	30.72	3,902,700
13 June 2022	30.63	30.90	30.40	30.67	30.25	3,884,000
10 June 2022	31.13	31.17	30.68	30.81	30.39	3,630,000
09 June 2022	32.24	32.28	31.77	31.78	31.35	2,970,300
08 June 2022	32.75	32.82	32.38	32.50	32.06	2,459,400
07 June 2022	33.17	33.49	33.13	33.46	33.00	2,043,700
06 June 2022	33.69	33.81	33.28	33.38	32.93	2,501,700
03 June 2022	33.13	33.24	32.93	32.97	32.52	1,392,800
02 June 2022	33.14	33.37	32.95	33.37	32.92	2,196,800
01 June 2022	33.56	33.57	32.94	33.14	32.69	3,110,700
31 May 2022	33.38	33.71	33.36	33.46	33.00	2,807,300
27 May 2022	33.66	33.76	33.41	33.69	33.23	2,965,500
26 May 2022	32.90	33.16	32.90	33.01	32.56	2,182,200
25 May 2022	32.75	33.08	32.52	32.82	32.37	3,248,800
24 May 2022	32.57	32.84	32.31	32.72	32.27	4,758,100
23 May 2022	31.24	31.67	31.22	31.40	30.97	3,245,800
20 May 2022	31.12	31.12	30.28	30.75	30.33	2,594,400
19 May 2022	30.24	30.67	30.22	30.52	30.10	3,837,700
18 May 2022	30.74	31.04	30.50	30.57	30.15	3,369,500
17 May 2022	31.33	31.52	31.18	31.41	30.98	2,550,300
16 May 2022	30.58	30.98	30.41	30.78	30.36	2,296,100
13 May 2022	30.33	30.78	30.26	30.71	30.29	3,412,100
12 May 2022	29.68	29.90	29.17	29.55	29.15	3,934,300
11 May 2022	30.78	31.16	30.25	30.28	29.87	3,784,200
10 May 2022	30.96	31.01	30.25	30.75	30.33	3,512,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6500-0.0005(-0.07%)

OIL81.89+0.66(+0.81%)

GOLD1,679.20+10.60(+0.64%)

BTC-AUD30,147.55+233.63(+0.78%)

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

HSBC Holdings plc (HSBC)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6500
-0.0005(-0.07%)

OIL
81.89
+0.66(+0.81%)

GOLD
1,679.20
+10.60(+0.64%)

BTC-AUD
30,147.55
+233.63(+0.78%)