Singapore markets open in 4 hours 51 minutes

HSBC Holdings plc (HSBC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.44-0.13 (-0.47%)
At close: 3:59PM EDT
27.43 -0.01 (-0.04%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 202127.5427.7227.3227.4427.442,873,865
30 Jul 202127.6727.9327.5127.5727.571,567,800
29 Jul 202128.1228.1727.8027.8227.821,345,100
28 Jul 202127.3427.7827.3427.7127.712,431,000
27 Jul 202127.7128.0227.5427.9527.951,905,900
26 Jul 202127.6327.9727.6327.8127.812,408,100
23 Jul 202127.8527.8527.5227.6127.612,388,400
22 Jul 202127.8427.8627.4727.5227.521,991,000
21 Jul 202127.4227.7727.4227.6627.662,055,200
20 Jul 202126.5127.1326.4627.0427.042,921,600
19 Jul 202126.9927.0726.6926.7926.793,036,300
16 Jul 202128.0428.0827.6327.7027.703,335,800
15 Jul 202128.1928.4328.1628.3228.321,510,100
14 Jul 202128.7728.8928.3828.5528.551,471,900
13 Jul 202128.6128.6828.4228.6528.652,055,100
12 Jul 202128.2928.7528.1628.6328.631,988,500
09 Jul 202128.3828.8228.1628.7228.722,070,400
08 Jul 202128.1928.3328.0028.1728.172,157,700
07 Jul 202128.5628.8928.4828.8028.801,649,000
06 Jul 202129.0629.0628.5428.7128.711,842,700
02 Jul 202128.9228.9428.6528.8428.842,816,000
01 Jul 202129.1029.1929.0129.1829.181,186,500
30 Jun 202128.8629.0428.7528.8528.851,234,900
29 Jun 202129.2429.3528.9528.9728.971,313,700
28 Jun 202129.4529.4729.1329.3129.311,398,100
25 Jun 202129.7629.8729.6529.7829.781,086,500
24 Jun 202129.5429.6829.4229.5929.591,115,700
23 Jun 202129.5729.6829.3429.4129.411,577,900
22 Jun 202129.5229.5629.3429.4329.431,593,300
21 Jun 202129.5629.7829.5129.7429.742,457,500
18 Jun 202129.8829.9629.5329.5629.563,386,600
17 Jun 202131.0931.1430.4530.5830.582,781,900
16 Jun 202130.9131.0230.6830.9030.902,464,100
15 Jun 202130.5831.0030.5630.8330.832,501,200
14 Jun 202131.0231.1330.9030.9730.971,909,200
11 Jun 202130.6530.8630.5530.8530.851,332,300
10 Jun 202131.0531.1230.7030.7030.701,753,300
09 Jun 202131.0731.1030.8330.8630.861,663,500
08 Jun 202131.4231.5031.3131.3531.351,129,000
07 Jun 202131.6131.6231.4631.5331.531,163,800
04 Jun 202131.5531.5531.3231.5031.501,335,400
03 Jun 202131.8031.8831.4931.5431.542,146,500
02 Jun 202131.8832.1531.7332.0632.063,002,500
01 Jun 202131.6931.8631.6131.6531.652,980,000
28 May 202132.2332.4332.1332.3832.382,305,700
27 May 202131.7832.0331.7531.9631.962,012,000
26 May 202131.1631.6931.1231.5331.531,181,300
25 May 202131.8631.9931.4631.5131.511,554,700
24 May 202131.3231.6331.2531.5731.571,798,600
21 May 202131.5331.5631.3231.4331.43996,300
20 May 202131.4431.5831.3231.4931.491,103,000
19 May 202131.2231.5430.9731.5131.511,736,000
18 May 202131.7331.8731.4331.4331.431,196,800
17 May 202131.2131.5331.0731.4031.401,879,900
14 May 202131.4631.7931.4431.7331.732,284,500
13 May 202130.7831.2230.7331.1631.162,265,800
12 May 202131.2431.4130.7630.8130.812,816,100
11 May 202131.0431.4130.8931.1831.182,175,800
10 May 202132.0032.1731.7931.8131.811,498,100
07 May 202131.1931.6331.1331.6031.601,079,300
06 May 202131.6131.6831.3531.6231.621,471,700
05 May 202131.4531.6031.3131.5131.511,814,800
04 May 202130.9031.0430.4830.7130.712,142,400
03 May 202130.6330.7830.4330.6530.653,101,900
30 Apr 202131.5331.5631.1831.2231.221,464,300
29 Apr 202131.8631.9031.5831.7231.722,535,700
28 Apr 202130.6530.9730.6330.8330.832,403,000
27 Apr 202130.3330.7330.2930.7230.722,871,000
26 Apr 202129.2829.4829.2729.3329.332,258,900
23 Apr 202128.6529.1528.5829.0329.031,050,300
22 Apr 202128.7028.9228.5628.6228.622,035,200
21 Apr 202128.7929.2328.7429.1929.191,223,200
20 Apr 202129.3429.3729.0029.0629.062,014,700
19 Apr 202129.8930.0129.7529.7729.771,885,600
16 Apr 202129.4629.6429.4029.5929.591,595,500
15 Apr 202129.3229.3528.9929.2729.271,545,500
14 Apr 202129.1929.6129.1929.4829.482,002,000
13 Apr 202129.2529.3529.1029.2529.251,595,200
12 Apr 202129.8029.9229.6229.7429.741,081,500
09 Apr 202130.1230.2029.8329.9029.901,604,900
08 Apr 202130.0930.3129.8330.2930.293,561,800
07 Apr 202129.7329.8729.5829.7429.742,142,200
06 Apr 202129.5029.7029.3229.3529.351,689,600
05 Apr 202129.5229.6429.3829.4729.47779,300
01 Apr 202129.2329.3029.0629.2629.262,433,900
31 Mar 202129.3829.4429.0829.1429.142,120,900
30 Mar 202129.2529.5829.2029.4429.441,790,300
29 Mar 202128.9429.1228.7628.9828.981,473,900
26 Mar 202129.0929.2528.9329.1629.161,735,600
25 Mar 202128.5729.1128.5629.0329.032,237,200
24 Mar 202128.7729.1128.7528.7528.752,480,700
23 Mar 202129.1029.3229.0029.0229.021,591,100
22 Mar 202129.5029.5129.2629.3429.341,678,700
19 Mar 202129.5930.0029.3129.9429.943,088,800
18 Mar 202130.1930.9230.1830.4030.403,788,400
17 Mar 202129.8430.0329.6129.8429.842,479,800
16 Mar 202129.6429.6429.1029.3929.391,770,400
15 Mar 202129.5429.5929.2129.5829.581,760,900
12 Mar 202129.5729.8229.5629.7429.742,153,300
11 Mar 202129.6929.8429.4829.5829.582,304,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...