Skip to main content
HSBC Holdings plc (HBCYF)
OTCMKTS · Delayed Price · Currency is USD
11.05
-0.07 (-0.63%)
Feb 21, 2025, 3:59 PM EST

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202511.2411.3510.7511.0511.05-0.63%15,479
Feb 20, 202511.1911.1910.8111.1211.120.18%8,505
Feb 19, 202511.1611.1611.1011.1011.104.72%35,779
Feb 18, 202511.1111.3010.6010.6010.60-2.35%21,556
Feb 14, 202510.7010.9510.7010.8610.86-1.32%13,305
Feb 13, 202510.7611.0010.7011.0011.00-6,179
Feb 12, 202510.4311.0010.4311.0011.000.92%20,990
Feb 11, 202510.5510.9110.5510.9010.901.87%30,946
Feb 10, 202510.5510.7010.5410.7010.702.15%3,624
Feb 7, 202510.1810.6410.1510.4810.481.66%2,239
Feb 6, 202510.5010.6210.3010.3010.301.02%2,694
Feb 5, 202510.1510.2010.1510.2010.201.49%720
Feb 4, 202510.1510.1510.0510.0510.052.45%1,639
Feb 3, 202510.5910.599.819.819.81-6.21%8,541
Jan 31, 202510.2510.4910.2510.4610.462.65%43,408
Jan 30, 202510.4010.4010.1910.1910.191.39%1,664
Jan 29, 202510.3310.3310.0510.0510.05-1.42%1,596
Jan 28, 20259.8010.209.8010.2010.20-0.54%318
Jan 27, 202510.2510.2810.1210.2510.250.87%10,949
Jan 24, 202510.2310.239.8510.1610.16-0.37%2,253
Jan 23, 20259.9010.209.9010.2010.202.53%33,818
Jan 22, 20259.909.959.909.959.95-0.27%806
Jan 21, 202510.1310.139.819.989.98-0.35%9,365
Jan 17, 20259.6010.079.6010.0110.01-0.40%16,995
Jan 16, 20259.8010.059.8010.0510.052.34%56,768
Jan 15, 20259.859.889.829.829.820.61%26,773
Jan 14, 20259.609.769.459.769.761.24%6,472
Jan 13, 20259.409.779.409.649.64-2.13%7,438
Jan 10, 20259.729.859.729.859.851.20%41,945
Jan 8, 20259.739.739.739.739.730.86%1,158
Jan 7, 20259.459.709.459.659.650.40%46,976
Jan 6, 20259.449.859.449.619.61-0.01%82,224
Jan 3, 20259.709.779.559.619.61-0.38%5,301
Jan 2, 20259.609.719.609.659.651.90%30,205
Dec 31, 20249.809.809.479.479.47-3.47%32,070
Dec 30, 20249.759.819.709.819.811.66%50,028
Dec 27, 20249.659.659.659.659.651.09%143
Dec 26, 20249.659.659.559.559.55-0.04%2,114
Dec 24, 20249.559.559.559.559.55-163
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