Skip to main content
HSBC Holdings plc (HBCYF)
OTCMKTS · Delayed Price · Currency is USD
9.52
+0.12 (1.28%)
Dec 23, 2024, 10:34 AM EST

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20249.309.559.309.559.551.60%68,205
Dec 20, 20249.319.659.209.409.40-1.83%17,045
Dec 19, 20249.759.759.589.589.58-0.18%498
Dec 18, 20249.769.769.599.599.59-1.72%24,184
Dec 17, 20249.849.849.239.769.761.93%30,924
Dec 16, 20249.459.709.459.589.580.63%2,602
Dec 13, 20249.409.579.409.529.520.62%27,663
Dec 12, 20249.609.859.469.469.46-2.15%2,841
Dec 11, 20249.409.669.409.669.661.62%11,883
Dec 10, 20249.359.539.359.519.51-0.63%1,461
Dec 9, 20249.609.619.489.579.572.90%6,422
Dec 6, 20249.399.399.309.309.301.54%6,046
Dec 5, 20249.509.559.169.169.16-0.91%50,804
Dec 4, 20249.029.499.029.249.24-1.67%19,346
Dec 3, 20249.479.479.409.409.401.08%49,393
Dec 2, 20249.409.409.219.309.30-0.53%5,005
Nov 29, 20249.359.359.359.359.350.12%1,072
Nov 27, 20249.109.349.109.349.340.96%22,516
Nov 26, 20249.259.259.259.259.250.54%2,052
Nov 25, 20249.309.308.849.209.203.95%19,618
Nov 22, 20249.179.178.858.858.85-3.80%2,720
Nov 21, 20248.879.208.879.209.201.38%1,139
Nov 20, 20249.209.238.909.089.08-1.14%12,852
Nov 19, 20248.969.188.859.189.181.38%2,414
Nov 18, 20249.159.158.899.069.062.28%5,410
Nov 15, 20248.659.008.658.858.851.76%28,460
Nov 14, 20248.948.988.708.708.70-0.10%8,892
Nov 13, 20248.869.128.658.718.710.10%7,369
Nov 12, 20248.708.708.708.708.70-63
Nov 11, 20248.709.018.708.708.70-1.69%2,831
Nov 8, 20249.209.208.618.858.85-3.64%1,352
Nov 7, 20249.109.189.109.189.18-2.30%6,521
Nov 6, 20249.109.409.109.409.402.04%9,031
Nov 5, 20249.379.379.119.219.12-0.95%6,762
Nov 4, 20249.319.319.309.309.20-0.11%878
Nov 1, 20249.059.319.059.319.210.92%3,653
Oct 31, 20249.059.259.059.239.131.82%2,428
Oct 30, 20249.369.369.069.068.970.67%19,946
Oct 29, 20249.159.249.009.008.913.45%23,878
Oct 28, 20248.909.008.668.708.611.16%17,698
Oct 25, 20248.608.608.608.608.51-89
Oct 24, 20248.688.908.608.608.51-1.17%5,660
Oct 23, 20248.568.838.568.708.61-2.99%4,016
Oct 22, 20248.558.978.558.978.880.34%1,130
Oct 21, 20248.948.948.948.948.851.25%782
Oct 18, 20248.708.838.708.838.740.91%816
Oct 17, 20248.758.758.758.758.660.46%2,288
Oct 16, 20248.608.718.608.718.62-0.74%8,763
Oct 15, 20248.788.788.788.788.68-0.28%222
Oct 14, 20248.288.808.288.808.710.34%15,647
Oct 11, 20248.778.778.778.778.681.39%170
Oct 10, 20248.808.808.528.658.56-4.31%7,984
Oct 9, 20248.949.048.749.048.955.73%5,821
Oct 8, 20248.738.738.558.558.46-5.52%7,939
Oct 7, 20249.099.098.979.058.961.12%26,522
Oct 4, 20249.089.088.958.958.862.76%24,839
Oct 3, 20248.848.958.718.718.62-2.68%6,035
Oct 2, 20248.988.988.758.958.860.30%3,376
Oct 1, 20248.508.928.508.928.83-1.40%933
Sep 30, 20248.989.058.989.058.960.20%2,885
Sep 27, 20249.169.169.039.038.94-1.07%99,364
Sep 26, 20249.089.138.899.139.033.35%17,417
Sep 25, 20248.918.918.798.838.74-0.90%1,793
Sep 24, 20249.009.008.828.918.821.87%34,923
Sep 23, 20248.908.908.758.758.661.04%29,020
Sep 20, 20248.638.718.638.668.571.41%3,539
Sep 19, 20248.848.848.458.548.45-1.56%59,428
Sep 18, 20248.728.728.688.688.58-0.97%13,263
Sep 17, 20248.708.998.708.768.675.24%15,340
Sep 16, 20248.648.648.238.328.240.41%23,427
Sep 13, 20248.488.488.298.298.20-0.12%1,769
Sep 12, 20248.308.308.308.308.21--
Sep 11, 20248.308.308.308.308.21-5.23%12,399
Sep 10, 20248.488.768.438.768.674.26%5,809
Sep 9, 20248.258.798.258.408.31-1.30%3,788
Sep 6, 20248.678.678.518.518.42-1.89%6,707
Sep 5, 20248.518.798.518.688.583.03%2,130
Sep 4, 20248.748.748.428.428.33-3.22%4,434
Sep 3, 20248.408.708.408.708.612.91%6,449
Aug 30, 20248.628.868.458.458.37-2.83%6,420
Aug 29, 20248.608.708.608.708.610.94%2,186
Aug 28, 20248.628.628.628.628.53-1.16%681
Aug 27, 20248.508.758.508.728.63-1.27%13,586
Aug 26, 20248.608.838.408.838.747.84%3,964
Aug 23, 20248.588.588.198.198.10-3.25%3,226
Aug 22, 20248.508.658.478.478.380.70%13,477
Aug 21, 20248.508.508.418.418.32-2.93%18,415
Aug 20, 20248.508.668.268.668.574.34%6,445
Aug 19, 20248.308.608.308.308.210.55%8,369
Aug 16, 20248.258.418.078.268.17-0.54%2,557
Aug 15, 20248.308.308.308.308.21-415
Aug 14, 20248.688.688.098.308.216.00%6,113
Aug 13, 20248.208.207.837.837.66-3.35%4,367
Aug 12, 20248.008.337.808.107.921.26%8,653
Aug 9, 20248.408.408.008.007.82-1.48%544
Aug 8, 20247.708.407.708.127.942.01%13,585
Aug 7, 20248.178.177.957.967.782.84%2,958
Aug 6, 20247.717.747.717.747.57-1.36%1,539
Aug 5, 20247.527.857.527.857.67-7.22%1,552
Aug 2, 20248.168.468.158.468.272.52%36,449