Skip to main content
HSBC Holdings plc (HBCYF)
OTCMKTS · Delayed Price · Currency is USD
9.20
+0.13 (1.43%)
Nov 21, 2024, 4:00 PM EST

HSBC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 1, 20248.488.707.978.258.07-7.35%42,673
Jul 31, 20248.759.028.758.908.713.56%35,929
Jul 30, 20248.608.608.608.608.411.30%6,817
Jul 29, 20248.358.498.358.498.304.28%3,220
Jul 26, 20248.148.148.148.147.96-2.44%733
Jul 25, 20248.368.368.218.348.16-2.69%5,400
Jul 24, 20248.178.588.178.588.381.30%3,687
Jul 23, 20248.478.478.478.478.28-6,363
Jul 22, 20248.578.578.298.478.280.77%4,103
Jul 19, 20248.328.538.328.408.21-8,841
Jul 18, 20248.408.408.408.408.21-540
Jul 17, 20248.628.628.408.408.21-3.45%20,443
Jul 16, 20248.558.708.558.708.513.57%1,072
Jul 15, 20248.108.678.108.408.21-3.05%4,303
Jul 12, 20248.668.758.628.668.471.45%268,461
Jul 11, 20248.548.548.548.548.35-6,167
Jul 10, 20248.498.898.468.548.353.39%6,042
Jul 9, 20248.258.578.258.268.08-3.21%7,119
Jul 8, 20248.648.778.498.538.340.40%11,489
Jul 5, 20248.518.518.508.508.31-0.12%441
Jul 3, 20248.518.518.518.518.321.12%8,812