HSBC Holdings plc (HBCYF)
OTCMKTS
· Delayed Price · Currency is USD
11.27
-0.50 (-4.24%)
Mar 31, 2025, 10:15 AM EST
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | - | -4.42% | 100 |
| Mar 28, 2025 | 11.42 | 11.77 | 11.25 | 11.77 | 11.77 | 1.47% | 3,014 |
| Mar 27, 2025 | 11.50 | 11.60 | 11.27 | 11.60 | 11.60 | 1.31% | 10,158 |
| Mar 26, 2025 | 11.60 | 11.65 | 11.33 | 11.45 | 11.45 | -0.48% | 8,151 |
| Mar 25, 2025 | 11.53 | 11.63 | 11.51 | 11.51 | 11.51 | 0.55% | 7,842 |
| Mar 24, 2025 | 11.50 | 11.74 | 11.32 | 11.44 | 11.44 | 2.16% | 18,068 |
| Mar 21, 2025 | 11.26 | 11.26 | 11.02 | 11.20 | 11.20 | 0.22% | 1,730 |
| Mar 20, 2025 | 11.44 | 11.44 | 11.18 | 11.18 | 11.18 | -3.83% | 4,134 |
| Mar 19, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.03% | 751 |
| Mar 18, 2025 | 11.35 | 11.67 | 11.35 | 11.62 | 11.62 | 1.72% | 23,874 |
| Mar 17, 2025 | 11.71 | 11.71 | 11.10 | 11.42 | 11.42 | -0.24% | 29,824 |
| Mar 14, 2025 | 11.14 | 11.50 | 10.74 | 11.45 | 11.45 | 6.59% | 1,362,954 |
| Mar 13, 2025 | 11.00 | 11.00 | 10.74 | 10.74 | 10.74 | -0.09% | 16,459 |
| Mar 12, 2025 | 10.88 | 11.00 | 10.75 | 10.75 | 10.75 | -2.41% | 3,999 |
| Mar 11, 2025 | 10.80 | 11.23 | 10.70 | 11.02 | 11.02 | -5.12% | 5,234 |
| Mar 10, 2025 | 11.41 | 11.61 | 10.88 | 11.61 | 11.61 | -2.07% | 8,912 |
| Mar 7, 2025 | 10.90 | 11.86 | 10.90 | 11.86 | 11.86 | 0.05% | 5,647 |
| Mar 6, 2025 | 11.53 | 11.85 | 11.49 | 11.85 | 11.85 | -1.25% | 3,392 |
| Mar 5, 2025 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | 4.08% | 5,318 |
| Mar 4, 2025 | 11.65 | 12.00 | 11.53 | 11.53 | 11.19 | -2.29% | 4,041 |
| Mar 3, 2025 | 11.80 | 12.05 | 11.80 | 11.80 | 11.46 | 4.46% | 8,555 |
| Feb 28, 2025 | 11.56 | 11.70 | 11.17 | 11.30 | 10.97 | -1.99% | 25,783 |
| Feb 27, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.19 | - | 149 |
| Feb 26, 2025 | 11.84 | 11.84 | 11.53 | 11.53 | 11.19 | 0.57% | 2,534 |
| Feb 25, 2025 | 11.20 | 11.53 | 11.20 | 11.46 | 11.13 | 2.71% | 9,206 |
| Feb 24, 2025 | 10.91 | 11.16 | 10.91 | 11.16 | 10.83 | 0.98% | 2,998 |
| Feb 21, 2025 | 11.24 | 11.35 | 10.75 | 11.05 | 10.73 | -0.63% | 15,479 |
| Feb 20, 2025 | 11.19 | 11.19 | 10.81 | 11.12 | 10.80 | 0.18% | 8,505 |
| Feb 19, 2025 | 11.16 | 11.16 | 11.10 | 11.10 | 10.78 | 4.72% | 35,779 |
| Feb 18, 2025 | 11.11 | 11.30 | 10.60 | 10.60 | 10.29 | -2.35% | 21,556 |
| Feb 14, 2025 | 10.70 | 10.95 | 10.70 | 10.86 | 10.54 | -1.32% | 13,305 |
| Feb 13, 2025 | 10.76 | 11.00 | 10.70 | 11.00 | 10.68 | - | 6,179 |
| Feb 12, 2025 | 10.43 | 11.00 | 10.43 | 11.00 | 10.68 | 0.92% | 20,990 |
| Feb 11, 2025 | 10.55 | 10.91 | 10.55 | 10.90 | 10.58 | 1.87% | 30,946 |
| Feb 10, 2025 | 10.55 | 10.70 | 10.54 | 10.70 | 10.39 | 2.15% | 3,624 |
| Feb 7, 2025 | 10.18 | 10.64 | 10.15 | 10.48 | 10.17 | 1.66% | 2,239 |
| Feb 6, 2025 | 10.50 | 10.62 | 10.30 | 10.30 | 10.00 | 1.02% | 2,694 |
| Feb 5, 2025 | 10.15 | 10.20 | 10.15 | 10.20 | 9.90 | 1.49% | 720 |
| Feb 4, 2025 | 10.15 | 10.15 | 10.05 | 10.05 | 9.76 | 2.45% | 1,639 |
| Feb 3, 2025 | 10.59 | 10.59 | 9.81 | 9.81 | 9.52 | -6.21% | 8,541 |
| Jan 31, 2025 | 10.25 | 10.49 | 10.25 | 10.46 | 10.16 | 2.65% | 43,408 |
| Jan 30, 2025 | 10.40 | 10.40 | 10.19 | 10.19 | 9.89 | 1.39% | 1,664 |
| Jan 29, 2025 | 10.33 | 10.33 | 10.05 | 10.05 | 9.76 | -1.42% | 1,596 |
| Jan 28, 2025 | 9.80 | 10.20 | 9.80 | 10.20 | 9.90 | -0.54% | 318 |
| Jan 27, 2025 | 10.25 | 10.28 | 10.12 | 10.25 | 9.95 | 0.87% | 10,949 |
| Jan 24, 2025 | 10.23 | 10.23 | 9.85 | 10.16 | 9.87 | -0.37% | 2,253 |
| Jan 23, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 9.90 | 2.53% | 33,818 |
| Jan 22, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.66 | -0.27% | 806 |
| Jan 21, 2025 | 10.13 | 10.13 | 9.81 | 9.98 | 9.68 | -0.35% | 9,365 |
| Jan 17, 2025 | 9.60 | 10.07 | 9.60 | 10.01 | 9.72 | -0.40% | 16,995 |