Advertisement
U.S. markets close in 6 hours 10 minutes

HSBC Holdings plc (HSBC)

NYSE - Nasdaq Real Time Price. Currency in USD
39.57+0.58 (+1.49%)
As of 09:49AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202439.5639.5839.5339.5739.57203,332
Mar 27, 202439.0539.1638.9438.9938.992,310,500
Mar 26, 202439.7139.8139.6639.7039.701,994,400
Mar 25, 202439.4339.6939.4339.5239.521,659,900
Mar 22, 202439.7039.7439.4839.5239.521,318,600
Mar 21, 202439.4139.7439.3839.5039.502,476,800
Mar 20, 202438.3839.0638.3539.0639.062,356,900
Mar 19, 202438.3738.5738.3438.5038.501,294,000
Mar 18, 202438.7038.7038.3638.4238.421,936,100
Mar 15, 202438.0938.2938.0438.2138.212,243,000
Mar 14, 202437.7237.8137.3837.5337.531,389,600
Mar 13, 202438.1238.1937.7937.9937.992,041,000
Mar 12, 202437.9838.0937.8438.0138.012,409,500
Mar 11, 202437.0337.2036.9337.1337.132,471,600
Mar 08, 202437.5737.7237.3637.4437.441,886,400
Mar 07, 202437.8338.0337.7137.8837.882,194,500
Mar 07, 20241.55 Dividend
Mar 06, 202439.1539.3438.9939.2337.683,372,800
Mar 05, 202438.7339.1238.7338.9337.392,212,500
Mar 04, 202438.6938.9138.6838.7837.252,124,700
Mar 01, 202439.0639.1638.7938.9837.442,206,000
Feb 29, 202439.2639.3138.8039.1837.634,169,100
Feb 28, 202438.8138.9038.3438.4936.974,268,500
Feb 27, 202438.4338.5038.3338.3636.842,930,000
Feb 26, 202438.1238.2037.8438.0836.582,002,800
Feb 23, 202438.1738.3138.0538.2036.692,315,500
Feb 22, 202437.4137.7737.3437.7136.224,341,500
Feb 21, 202437.4937.6437.1137.2235.758,243,300
Feb 20, 202440.7340.9340.7140.8539.241,727,400
Feb 16, 202440.2440.4640.1040.3238.731,823,900
Feb 15, 202439.4739.8839.4139.8738.291,454,000
Feb 14, 202439.2239.3839.0639.2937.741,821,600
Feb 13, 202438.9638.9838.4438.6537.122,257,100
Feb 12, 202438.5938.9638.5938.8337.301,449,800
Feb 09, 202438.9139.0338.7039.0337.491,315,100
Feb 08, 202439.4239.5339.1639.2537.701,882,400
Feb 07, 202440.0540.0839.7539.9538.371,970,800
Feb 06, 202439.8840.2039.8239.9938.412,130,300
Feb 05, 202439.3439.4239.0639.3437.791,796,300
Feb 02, 202439.3839.4839.1339.3537.801,942,400
Feb 01, 202439.6239.6239.0639.5037.942,066,000
Jan 31, 202439.9740.0439.3139.3337.782,625,900
Jan 30, 202439.5939.8839.5939.8638.291,286,900
Jan 29, 202439.5739.6939.3239.6838.111,026,100
Jan 26, 202439.6639.7339.4839.6538.081,741,100
Jan 25, 202439.0339.0538.7639.0037.461,541,100
Jan 24, 202439.1039.1138.7538.7537.221,727,100
Jan 23, 202438.4038.5338.3138.4336.911,727,600
Jan 22, 202438.2938.5238.2438.3336.822,245,200
Jan 19, 202437.6438.0137.5637.9936.492,328,400
Jan 18, 202437.8837.9637.6737.8936.392,044,500
Jan 17, 202437.3437.6537.2537.5836.103,026,600
Jan 16, 202438.0938.1537.8637.9536.454,905,300
Jan 12, 202439.6039.7439.2139.3837.822,626,700
Jan 11, 202440.2040.2339.2939.4237.864,935,700
Jan 10, 202440.5240.7040.4940.6439.031,708,700
Jan 09, 202440.8840.9340.5640.5838.982,700,800
Jan 08, 202441.0241.4340.9241.4339.792,133,200
Jan 05, 202440.4240.9140.4240.7439.131,627,700
Jan 04, 202440.1240.5340.1040.3138.721,805,300
Jan 03, 202439.9940.0939.8240.0038.421,730,400
Jan 02, 202440.1140.2839.9140.1238.531,870,400
Dec 29, 202340.5940.6440.4340.5438.941,039,400
Dec 28, 202340.5540.7040.4940.5238.921,200,400
Dec 27, 202340.6540.7740.6040.7339.121,273,600
Dec 26, 202340.3040.6540.3040.5538.951,218,500
Dec 22, 202339.8740.2939.8740.2738.681,978,100
Dec 21, 202339.5639.7339.5439.7238.151,216,000
Dec 20, 202339.4539.5939.0939.0937.551,426,700
Dec 19, 202339.4139.5339.3339.4037.841,852,100
Dec 18, 202339.1739.2038.9939.0537.511,096,000
Dec 15, 202339.0139.2538.8438.8537.322,721,900
Dec 14, 202339.2839.8439.1639.6438.072,557,400
Dec 13, 202339.2339.5338.8739.4837.922,052,100
Dec 12, 202339.1739.2739.0539.2637.711,783,000
Dec 11, 202338.8839.1038.8539.0037.461,671,400
Dec 08, 202338.9539.2338.9539.2137.661,911,000
Dec 07, 202338.5938.8238.4838.8237.291,589,900
Dec 06, 202338.9339.1138.4938.5237.002,122,100
Dec 05, 202338.2338.3938.1938.1936.681,331,500
Dec 04, 202338.2738.4938.2638.3536.831,291,400
Dec 01, 202338.2338.7038.2238.6637.131,688,100
Nov 30, 202338.3338.4638.2238.4336.911,563,400
Nov 29, 202337.9038.1837.8938.0336.532,210,700
Nov 28, 202338.6338.8038.4938.5937.072,009,100
Nov 27, 202338.5638.6338.3938.6137.082,095,000
Nov 24, 202338.3238.6738.3138.6237.09954,800
Nov 22, 202338.0438.1037.8438.0436.542,731,700
Nov 21, 202338.6138.6938.5138.5737.051,674,900
Nov 20, 202338.5138.7938.4838.7437.211,591,000
Nov 17, 202338.4638.6138.3638.5837.061,994,400
Nov 16, 202337.9138.1637.8938.0436.541,787,700
Nov 15, 202338.4938.5538.3438.4736.952,422,200
Nov 14, 202337.6737.9637.6537.8836.382,454,600
Nov 13, 202337.4337.4937.2437.4235.942,148,800
Nov 10, 202336.7837.0736.6337.0335.571,582,500
Nov 09, 202337.2437.3736.8936.9735.512,376,700
Nov 09, 20230.5 Dividend
Nov 08, 202337.6637.8237.4237.5935.621,709,300
Nov 07, 202337.5737.7337.4237.6935.721,836,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...