New Zealand markets closed

HSBC Holdings plc (HSBC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.03+0.69 (+2.13%)
At close: 04:00PM EDT
33.03 0.00 (0.00%)
After hours: 05:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202232.6933.0532.6633.0333.032,794,850
23 Jun 202232.6932.7131.9732.3432.344,017,800
22 Jun 202232.5032.9332.4732.6532.653,801,700
21 Jun 202233.2933.3032.9133.1333.135,026,700
17 Jun 202231.4031.5630.7730.9730.973,755,800
16 Jun 202231.4831.7731.2331.6331.633,725,400
15 Jun 202232.2532.3631.6932.1632.166,107,700
14 Jun 202231.3031.4130.9031.1431.143,902,700
13 Jun 202230.6330.9030.4030.6730.673,884,000
10 Jun 202231.1331.1730.6830.8130.813,630,000
09 Jun 202232.2432.2831.7731.7831.782,970,300
08 Jun 202232.7532.8232.3832.5032.502,459,400
07 Jun 202233.1733.4933.1333.4633.462,043,700
06 Jun 202233.6933.8133.2833.3833.382,501,700
03 Jun 202233.1333.2432.9332.9732.971,392,800
02 Jun 202233.1433.3732.9533.3733.372,196,800
01 Jun 202233.5633.5732.9433.1433.143,110,700
31 May 202233.3833.7133.3633.4633.462,807,300
27 May 202233.6633.7633.4133.6933.692,965,500
26 May 202232.9033.1632.9033.0133.012,182,200
25 May 202232.7533.0832.5232.8232.823,248,800
24 May 202232.5732.8432.3132.7232.724,758,100
23 May 202231.2431.6731.2231.4031.403,245,800
20 May 202231.1231.1230.2830.7530.752,594,400
19 May 202230.2430.6730.2230.5230.523,837,700
18 May 202230.7431.0430.5030.5730.573,369,500
17 May 202231.3331.5231.1831.4131.412,550,300
16 May 202230.5830.9830.4130.7830.782,296,100
13 May 202230.3330.7830.2630.7130.713,412,100
12 May 202229.6829.9029.1729.5529.553,934,300
11 May 202230.7831.1630.2530.2830.283,784,200
10 May 202230.9631.0130.2530.7530.753,512,000
09 May 202230.6830.7430.3130.4330.432,807,500
06 May 202231.1731.3230.9031.2531.253,494,400
05 May 202231.7431.9031.2231.4431.444,131,000
04 May 202232.4333.0132.1632.9532.953,330,500
03 May 202231.9932.3531.8032.1832.183,745,300
02 May 202231.0131.1330.5030.8930.893,269,500
29 Apr 202230.8332.3130.8131.0131.017,099,700
28 Apr 202230.7231.1230.4231.0031.003,834,200
27 Apr 202230.5230.6430.2630.4430.444,292,300
26 Apr 202230.6430.7129.8429.8429.844,482,500
25 Apr 202232.3432.4431.7732.3832.385,241,500
22 Apr 202233.8833.9133.4233.4433.443,284,000
21 Apr 202234.9935.0634.4334.5134.512,682,700
20 Apr 202235.0835.2434.8534.9734.972,394,800
19 Apr 202234.1134.3834.0934.3634.361,948,900
18 Apr 202233.8534.1233.8033.8933.891,827,900
14 Apr 202233.9734.1333.8533.9433.941,913,500
13 Apr 202233.8433.9733.6933.9633.962,423,000
12 Apr 202233.9134.1233.4233.5133.512,794,200
11 Apr 202234.7534.9234.5434.6234.622,037,000
08 Apr 202234.2434.6234.2334.5334.532,310,600
07 Apr 202234.3134.4533.9534.3734.372,782,600
06 Apr 202233.9834.4233.8734.2234.222,678,600
05 Apr 202234.4434.6834.2734.3534.352,355,100
04 Apr 202234.3334.6734.2234.4934.492,898,200
01 Apr 202234.5534.6534.3434.6434.643,289,800
31 Mar 202234.6234.6934.2134.2234.222,957,600
30 Mar 202234.7334.7934.4134.4834.483,072,800
29 Mar 202234.7034.7334.2334.4434.443,999,800
28 Mar 202234.2434.2533.8034.0034.003,175,400
25 Mar 202234.1634.3834.0734.2134.212,542,000
24 Mar 202234.0334.2333.8734.0934.093,090,800
23 Mar 202233.6533.8933.5133.5333.532,505,300
22 Mar 202234.5034.5134.0634.1134.113,521,500
21 Mar 202233.1133.2132.9433.0033.002,565,400
18 Mar 202232.7733.2632.6633.2033.202,779,800
17 Mar 202232.7333.2732.5633.2133.213,564,400
16 Mar 202232.1432.6932.0532.6832.685,315,900
15 Mar 202231.5631.6231.2531.5531.554,005,600
14 Mar 202231.6832.3031.6331.8331.833,916,700
11 Mar 202231.4731.6231.1131.1231.123,817,900
10 Mar 202231.3431.4730.9431.2731.274,566,300
10 Mar 20220.9 Dividend
09 Mar 202232.2632.4531.9732.1831.285,773,100
08 Mar 202231.5832.0230.9031.3730.499,003,900
07 Mar 202231.3231.4330.4530.5929.737,470,900
04 Mar 202231.5431.6230.8831.2330.368,133,600
03 Mar 202233.7433.8733.0833.2532.325,163,100
02 Mar 202233.7134.2333.6134.0533.104,761,200
01 Mar 202233.8133.9532.8333.1632.235,927,000
28 Feb 202233.8734.6133.8734.5433.575,365,000
25 Feb 202235.7136.3135.6536.2735.264,604,800
24 Feb 202234.5134.9133.8734.8933.916,802,700
23 Feb 202237.3337.5436.8336.9535.923,071,600
22 Feb 202237.0137.3536.8437.0936.053,822,800
18 Feb 202236.8437.0536.7336.8135.782,640,800
17 Feb 202236.5836.7536.3336.5035.482,774,900
16 Feb 202236.9137.3436.9037.1636.123,136,200
15 Feb 202237.4937.6337.3037.4236.373,000,400
14 Feb 202237.8537.9037.2937.5336.484,692,300
11 Feb 202238.0938.6137.7237.8136.754,949,900
10 Feb 202237.8738.2437.7737.8636.802,859,100
09 Feb 202237.9738.0837.7837.8036.742,899,500
08 Feb 202238.1738.3138.0338.2537.183,140,900
07 Feb 202237.4237.7237.2737.5536.503,049,700
04 Feb 202236.7437.2036.6837.1036.062,795,200
03 Feb 202237.3837.4936.8736.9435.912,805,000
02 Feb 202237.0237.3036.9337.2336.192,329,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...