Singapore markets closed

HSBC Holdings plc (HSBC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.40+0.18 (+0.42%)
As of 09:55AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202443.3943.4643.3343.4043.4076,002
14 Jun 202443.1243.2442.8343.2243.221,143,400
13 Jun 202443.5043.5043.0543.2143.21941,400
12 Jun 202444.4044.4643.7343.8743.871,614,700
11 Jun 202443.3743.5143.1243.3243.321,609,200
10 Jun 202444.3244.5644.0844.5144.51921,300
07 Jun 202444.7244.7644.4244.4344.431,217,300
06 Jun 202444.4644.6244.3344.5444.54866,700
05 Jun 202444.3544.4043.9944.1544.151,299,000
04 Jun 202444.3844.5744.2544.5444.541,277,800
03 Jun 202444.5344.8944.3544.8844.881,386,800
31 May 202444.4844.7244.2944.6544.651,151,600
30 May 202444.2544.5044.1844.3144.311,540,600
29 May 202443.8743.9343.6743.7443.741,185,400
28 May 202444.0344.4043.9544.1644.161,506,300
24 May 202444.3644.6544.3144.3844.381,198,800
23 May 202444.3044.3743.7943.8043.801,392,400
22 May 202444.5144.6044.1044.2144.211,181,200
21 May 202444.3544.6144.3044.5844.581,208,400
20 May 202444.4844.5344.1844.1944.19977,300
17 May 202444.3744.6644.3244.5444.541,125,800
16 May 202445.3945.3943.8344.4344.434,597,700
15 May 202444.5344.8044.5244.7744.771,105,000
14 May 202444.4444.8244.3444.7244.721,674,400
13 May 202443.9944.0743.8243.9743.971,269,200
10 May 202443.7943.9243.5943.6043.601,825,800
09 May 202443.5443.6443.4043.4943.491,445,400
09 May 20241.55 Dividend
08 May 202445.3145.4645.1645.4043.851,621,300
07 May 202445.1545.2944.9344.9843.441,782,400
06 May 202444.7444.8244.4944.7843.251,276,700
03 May 202444.6744.8144.4544.4542.931,466,100
02 May 202444.6544.7044.2144.5142.992,160,700
01 May 202443.8143.9643.5143.6542.162,274,400
30 Apr 202444.0544.2343.5743.5842.093,405,900
29 Apr 202442.2242.3542.1142.1840.741,616,400
26 Apr 202441.8541.9741.6341.9040.471,402,800
25 Apr 202441.3441.8941.3241.8140.381,766,200
24 Apr 202441.6441.7641.4741.6940.271,555,200
23 Apr 202441.5741.9341.5441.8940.461,583,700
22 Apr 202441.2741.7341.2041.6240.202,107,300
19 Apr 202440.0640.5640.0040.5239.141,663,900
18 Apr 202440.2640.4740.1540.3939.011,544,900
17 Apr 202440.1340.2539.7839.9838.621,721,300
16 Apr 202439.8339.8739.4639.6538.302,894,200
15 Apr 202441.2741.4040.4840.5739.182,462,800
12 Apr 202441.0641.2140.5540.6339.243,373,500
11 Apr 202440.9441.0640.5340.9539.552,059,400
10 Apr 202441.5641.8741.4541.8140.383,240,300
09 Apr 202441.2441.3340.9441.1639.751,930,700
08 Apr 202440.8641.0740.7641.0139.611,553,100
05 Apr 202440.4140.7240.2640.7239.331,404,000
04 Apr 202440.8940.9640.1240.1738.803,000,100
03 Apr 202439.5940.1839.5540.1338.761,875,600
02 Apr 202439.1339.3439.0439.3237.981,379,200
01 Apr 202439.3739.4539.0839.3137.971,314,900
28 Mar 202439.5639.5939.2039.3638.021,779,100
27 Mar 202439.0539.1638.9438.9937.662,310,500
26 Mar 202439.7139.8139.6639.7038.341,994,400
25 Mar 202439.4339.6939.4339.5238.171,659,900
22 Mar 202439.7039.7439.4839.5238.171,318,600
21 Mar 202439.4139.7439.3839.5038.152,476,800
20 Mar 202438.3839.0638.3539.0637.732,356,900
19 Mar 202438.3738.5738.3438.5037.191,294,000
18 Mar 202438.7038.7038.3638.4237.111,936,100
15 Mar 202438.0938.2938.0438.2136.912,243,000
14 Mar 202437.7237.8137.3837.5336.251,389,600
13 Mar 202438.1238.1937.7937.9936.692,041,000
12 Mar 202437.9838.0937.8438.0136.712,409,500
11 Mar 202437.0337.2036.9337.1335.862,471,600
08 Mar 202437.5737.7237.3637.4436.161,886,400
07 Mar 202437.8338.0337.7137.8836.592,194,500
07 Mar 20241.55 Dividend
06 Mar 202439.1539.3438.9939.2336.393,372,800
05 Mar 202438.7339.1238.7338.9336.122,212,500
04 Mar 202438.6938.9138.6838.7835.982,124,700
01 Mar 202439.0639.1638.7938.9836.162,206,000
29 Feb 202439.2639.3138.8039.1836.354,169,100
28 Feb 202438.8138.9038.3438.4935.714,268,500
27 Feb 202438.4338.5038.3338.3635.592,930,000
26 Feb 202438.1238.2037.8438.0835.332,002,800
23 Feb 202438.1738.3138.0538.2035.442,315,500
22 Feb 202437.4137.7737.3437.7134.984,341,500
21 Feb 202437.4937.6437.1137.2234.538,243,300
20 Feb 202440.7340.9340.7140.8537.901,727,400
16 Feb 202440.2440.4640.1040.3237.401,823,900
15 Feb 202439.4739.8839.4139.8736.991,454,000
14 Feb 202439.2239.3839.0639.2936.451,821,600
13 Feb 202438.9638.9838.4438.6535.862,257,100
12 Feb 202438.5938.9638.5938.8336.021,449,800
09 Feb 202438.9139.0338.7039.0336.211,315,100
08 Feb 202439.4239.5339.1639.2536.411,882,400
07 Feb 202440.0540.0839.7539.9537.061,970,800
06 Feb 202439.8840.2039.8239.9937.102,130,300
05 Feb 202439.3439.4239.0639.3436.501,796,300
02 Feb 202439.3839.4839.1339.3536.501,942,400
01 Feb 202439.6239.6239.0639.5036.642,066,000
31 Jan 202439.9740.0439.3139.3336.492,625,900
30 Jan 202439.5939.8839.5939.8636.981,286,900
29 Jan 202439.5739.6939.3239.6836.811,026,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...