New Zealand markets closed

HSBC Holdings plc (HSBC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.03-0.32 (-0.91%)
At close: 04:00PM EST
35.03 0.00 (0.00%)
After hours: 07:32PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202235.0235.1634.9135.0335.033,340,200
14 Jan 202235.1035.3835.0235.3535.354,301,000
13 Jan 202234.8835.2734.8435.0035.003,744,200
12 Jan 202234.1534.3434.1034.2834.282,810,300
11 Jan 202233.5233.7633.4233.7333.732,904,500
10 Jan 202233.3733.4033.2033.3333.332,926,000
07 Jan 202232.5532.8432.5232.7432.742,878,200
06 Jan 202232.3332.4832.2232.4532.454,006,200
05 Jan 202231.6931.9031.5331.5531.554,292,600
04 Jan 202231.7031.9931.6831.8231.824,272,000
03 Jan 202230.3830.6030.3330.4530.451,706,000
31 Dec 202130.1730.2630.0630.1530.15692,400
30 Dec 202130.2830.4130.1430.1730.171,997,400
29 Dec 202130.2730.3530.1430.2230.222,267,500
28 Dec 202129.8930.3229.8930.1530.152,098,400
27 Dec 202129.9430.1129.7530.0730.071,317,200
23 Dec 202129.8930.1029.8529.8729.871,770,600
22 Dec 202129.4829.6529.4229.6029.601,929,200
21 Dec 202129.3529.4929.3429.3629.361,913,200
20 Dec 202129.3629.4029.0629.2929.292,619,600
17 Dec 202129.6529.6629.2729.3029.302,604,700
16 Dec 202129.7729.9029.5929.6729.673,064,000
15 Dec 202128.9628.9628.5328.7828.781,881,500
14 Dec 202128.6228.9428.6228.7328.732,015,300
13 Dec 202128.7428.7628.3828.4128.412,000,500
10 Dec 202129.0929.1228.9229.0929.091,100,100
09 Dec 202128.9929.1328.8729.0829.081,375,200
08 Dec 202129.1129.2629.0129.0529.051,343,500
07 Dec 202129.1729.3929.1329.3129.312,063,000
06 Dec 202128.8528.9928.7628.8328.832,310,700
03 Dec 202128.6728.7628.2428.4228.423,418,200
02 Dec 202128.4428.8228.4128.6628.662,695,000
01 Dec 202128.3728.5427.8427.8527.852,640,300
30 Nov 202127.8327.9127.5527.6827.682,810,800
29 Nov 202128.0628.1327.6227.8427.842,181,700
26 Nov 202127.9728.0127.5127.7727.772,290,500
24 Nov 202129.4729.6629.4629.6129.611,182,100
23 Nov 202129.6529.8029.5129.6229.621,917,500
22 Nov 202129.0929.3229.0629.1029.101,803,200
19 Nov 202128.9729.1528.7829.1029.101,704,800
18 Nov 202129.5829.6529.4429.5429.541,448,000
17 Nov 202129.7829.8029.5029.5529.551,477,400
16 Nov 202129.5129.6629.4229.4929.492,000,600
15 Nov 202129.2429.3629.1829.2829.282,193,400
12 Nov 202128.9329.0728.9029.0029.001,607,500
11 Nov 202129.0029.0928.9328.9928.991,176,400
10 Nov 202129.1029.2228.8728.9028.901,367,100
09 Nov 202129.1329.1928.9529.0329.031,372,900
08 Nov 202129.4629.6229.2429.2529.251,727,400
05 Nov 202129.5729.6829.2729.3229.321,910,000
04 Nov 202129.5029.5229.0229.2529.252,614,200
03 Nov 202130.0530.4530.0530.3030.301,515,100
02 Nov 202129.9730.2429.8430.2030.201,740,900
01 Nov 202130.4030.5830.3630.5630.561,578,900
29 Oct 202130.3430.4029.9830.0730.071,915,000
28 Oct 202130.3730.5430.2730.4130.411,379,700
27 Oct 202130.5230.7730.3430.4230.421,467,400
26 Oct 202130.6530.8930.6330.7230.722,716,500
25 Oct 202130.2930.5430.2230.5030.501,997,600
22 Oct 202129.9530.1429.8530.0230.021,716,200
21 Oct 202130.0030.1029.8830.0030.001,819,500
20 Oct 202129.6030.0229.5729.9429.941,384,200
19 Oct 202129.8429.8929.7529.8629.861,212,600
18 Oct 202129.6829.7929.6129.6629.661,546,600
15 Oct 202129.8630.0629.5829.9729.972,610,400
14 Oct 202129.3329.4029.0729.1929.191,490,600
13 Oct 202128.9929.1328.7329.0229.022,487,900
12 Oct 202128.9829.1528.8929.0329.032,691,700
11 Oct 202129.1629.3828.7928.8028.804,698,900
08 Oct 202128.4128.6228.3728.4728.472,074,200
07 Oct 202128.3628.4628.1528.1828.183,388,700
06 Oct 202127.6527.7927.4227.7127.714,313,400
05 Oct 202126.5626.9626.4426.8826.882,813,300
04 Oct 202126.2926.5426.0526.1026.102,126,400
01 Oct 202126.2126.5226.1026.3826.381,606,800
30 Sep 202126.4326.4826.0726.1526.151,892,900
29 Sep 202126.4126.4826.1326.3426.341,861,800
28 Sep 202126.3526.4525.8525.9625.962,417,900
27 Sep 202126.2626.5926.2426.5026.502,423,200
24 Sep 202125.6625.7925.5625.7625.762,694,500
23 Sep 202125.6125.9625.6025.8425.842,745,600
22 Sep 202125.4325.6925.3625.3725.373,379,300
21 Sep 202124.8724.8924.4024.5324.533,544,300
20 Sep 202125.1625.1624.3124.6124.615,179,100
17 Sep 202126.1626.2025.7225.7525.753,307,300
16 Sep 202125.7625.8025.3925.4925.492,080,200
15 Sep 202125.7425.9125.6825.7525.751,969,000
14 Sep 202126.2426.2625.6125.6425.642,382,100
13 Sep 202126.2426.4326.1726.3326.331,314,200
10 Sep 202126.1826.1825.9225.9825.981,779,700
09 Sep 202125.9626.2325.8825.9925.991,619,900
08 Sep 202126.2626.3126.0726.0926.091,950,300
07 Sep 202126.3226.5726.2426.2526.252,102,600
03 Sep 202126.6026.7426.5626.6126.611,667,400
02 Sep 202126.5226.8126.4926.6226.621,490,300
01 Sep 202126.7626.7926.5926.6726.671,531,300
31 Aug 202126.4326.7426.3926.4426.442,204,500
30 Aug 202127.1427.1426.6826.6826.681,407,200
27 Aug 202126.9627.1926.9327.1527.151,392,000
26 Aug 202127.3327.3626.9526.9726.971,541,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...