-
5 DAY PERFORMANCE
-1.10% -
1 MONTH PERFORMANCE
+3.98% -
3 MONTH PERFORMANCE
+5.25% -
6 MONTH PERFORMANCE
+4.89% -
YEAR-TO-DATE PERFORMANCE
+13.32% -
1 YEAR PERFORMANCE
+20.77%
HSBC Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $45.69 | $45.94 (0.55%) | $45.99 | $45.59 | 917,232 | $166.77 B |
| 11/21/2024 | $46.26 | $46.32 (0.13%) | $46.47 | $46.13 | 922,850 | $168.15 B |
| 11/20/2024 | $46.26 | $46.23 (-0.06%) | $46.27 | $45.87 | 628,100 | $167.82 B |
| 11/19/2024 | $45.68 | $46.28 (1.31%) | $46.38 | $45.64 | 874,700 | $168.01 B |
| 11/18/2024 | $46.01 | $46.45 (0.96%) | $46.58 | $45.93 | 1.04 M | $168.62 B |
| 11/15/2024 | $45.60 | $45.74 (0.31%) | $45.77 | $45.48 | 1.06 M | $166.05 B |
| 11/14/2024 | $45.14 | $44.94 (-0.44%) | $45.25 | $44.93 | 1.13 M | $163.14 B |
| 11/13/2024 | $44.87 | $45.00 (0.29%) | $45.14 | $44.54 | 1.28 M | $163.36 B |
| 11/12/2024 | $44.75 | $44.62 (-0.29%) | $44.87 | $44.40 | 1.43 M | $161.98 B |
| 11/11/2024 | $45.08 | $45.32 (0.53%) | $45.48 | $45.08 | 1.15 M | $164.52 B |
| 11/08/2024 | $45.46 | $44.96 (-1.1%) | $45.51 | $44.73 | 1.90 M | $163.21 B |
| 11/07/2024 | $47.44 | $47.36 (-0.17%) | $47.56 | $47.19 | 1.22 M | $171.93 B |
| 11/06/2024 | $46.86 | $47.04 (0.38%) | $47.14 | $46.56 | 1.31 M | $170.76 B |
| 11/05/2024 | $46.97 | $47.27 (0.64%) | $47.36 | $46.89 | 957,440 | $171.60 B |
| 11/04/2024 | $47.03 | $46.64 (-0.83%) | $47.11 | $46.63 | 934,025 | $169.31 B |
| 11/01/2024 | $46.53 | $46.18 (-0.75%) | $46.61 | $46.11 | 997,800 | $167.64 B |
| 10/31/2024 | $46.46 | $46.13 (-0.71%) | $46.47 | $45.94 | 1.01 M | $167.46 B |
| 10/30/2024 | $46.29 | $46.23 (-0.13%) | $46.72 | $46.19 | 1.50 M | $167.82 B |
| 10/29/2024 | $46.76 | $46.44 (-0.68%) | $47.27 | $46.40 | 2.67 M | $168.59 B |
| 10/28/2024 | $44.78 | $45.17 (0.87%) | $45.32 | $44.68 | 1.26 M | $163.98 B |
| 10/25/2024 | $44.87 | $44.36 (-1.14%) | $44.91 | $44.33 | 940,532 | $165.31 B |
| 10/24/2024 | $44.66 | $44.50 (-0.36%) | $44.68 | $44.24 | 715,154 | $165.83 B |
| 10/23/2024 | $44.24 | $44.18 (-0.14%) | $44.29 | $43.97 | 866,834 | $164.64 B |
| 10/22/2024 | $44.26 | $44.62 (0.81%) | $44.66 | $44.17 | 1.05 M | $166.28 B |
| 10/21/2024 | $44.40 | $44.18 (-0.5%) | $44.50 | $44.11 | 798,251 | $164.64 B |
| 10/18/2024 | $44.64 | $44.72 (0.18%) | $44.76 | $44.36 | 725,400 | $166.65 B |
| 10/17/2024 | $44.23 | $44.37 (0.32%) | $44.50 | $44.12 | 872,700 | $165.35 B |
| 10/16/2024 | $44.13 | $44.10 (-0.07%) | $44.27 | $44.03 | 637,921 | $164.34 B |
| 10/15/2024 | $44.11 | $43.83 (-0.63%) | $44.14 | $43.81 | 1.48 M | $163.33 B |
| 10/14/2024 | $44.05 | $44.36 (0.7%) | $44.50 | $43.94 | 1.33 M | $165.31 B |
| 10/11/2024 | $44.09 | $44.35 (0.59%) | $44.39 | $44.06 | 771,424 | $165.27 B |
| 10/10/2024 | $44.33 | $44.28 (-0.11%) | $44.33 | $44.03 | 742,600 | $165.01 B |
| 10/09/2024 | $43.97 | $44.17 (0.45%) | $44.21 | $43.89 | 1.12 M | $164.60 B |
| 10/08/2024 | $44.28 | $43.92 (-0.81%) | $44.32 | $43.84 | 1.66 M | $163.67 B |
| 10/07/2024 | $45.75 | $45.67 (-0.17%) | $45.81 | $45.46 | 998,561 | $170.19 B |
| 10/04/2024 | $45.60 | $45.86 (0.57%) | $45.87 | $45.50 | 1.56 M | $170.90 B |
| 10/03/2024 | $45.04 | $45.18 (0.31%) | $45.26 | $44.78 | 1.32 M | $168.37 B |
| 10/02/2024 | $45.28 | $45.05 (-0.51%) | $45.36 | $44.99 | 1.48 M | $167.88 B |
| 10/01/2024 | $44.91 | $44.59 (-0.71%) | $44.93 | $44.18 | 1.68 M | $166.17 B |
| 09/30/2024 | $45.31 | $45.19 (-0.26%) | $45.32 | $44.93 | 998,109 | $168.40 B |
| 09/27/2024 | $45.85 | $45.62 (-0.5%) | $45.97 | $45.62 | 1.07 M | $170.00 B |
| 09/26/2024 | $45.78 | $45.91 (0.28%) | $46.07 | $45.59 | 1.57 M | $171.09 B |
| 09/25/2024 | $45.14 | $44.67 (-1.04%) | $45.18 | $44.65 | 1.19 M | $166.46 B |
| 09/24/2024 | $45.45 | $45.22 (-0.51%) | $45.48 | $45.09 | 1.21 M | $168.51 B |
| 09/23/2024 | $44.96 | $45.07 (0.24%) | $45.12 | $44.85 | 1.38 M | $167.96 B |
| 09/20/2024 | $44.35 | $44.17 (-0.41%) | $44.36 | $44.06 | 1.33 M | $164.60 B |
| 09/19/2024 | $44.70 | $44.71 (0.02%) | $44.83 | $44.36 | 1.34 M | $166.61 B |
| 09/18/2024 | $43.93 | $43.91 (-0.05%) | $44.29 | $43.72 | 1.17 M | $163.63 B |
| 09/17/2024 | $44.11 | $43.68 (-0.97%) | $44.14 | $43.63 | 1.10 M | $162.78 B |
| 09/16/2024 | $43.39 | $43.68 (0.67%) | $43.71 | $43.38 | 840,803 | $162.78 B |
| 09/13/2024 | $43.53 | $43.64 (0.25%) | $43.81 | $43.49 | 848,925 | $162.63 B |
| 09/12/2024 | $43.20 | $43.33 (0.3%) | $43.39 | $42.87 | 1.14 M | $161.47 B |
| 09/11/2024 | $43.03 | $43.02 (-0.02%) | $43.09 | $42.38 | 2.23 M | $160.32 B |
| 09/10/2024 | $43.35 | $43.05 (-0.69%) | $43.42 | $42.56 | 1.92 M | $160.43 B |
| 09/09/2024 | $43.66 | $43.74 (0.18%) | $43.93 | $43.58 | 1.17 M | $163.00 B |
| 09/06/2024 | $43.65 | $42.87 (-1.79%) | $43.86 | $42.83 | 1.43 M | $159.76 B |
| 09/05/2024 | $44.34 | $43.94 (-0.9%) | $44.39 | $43.75 | 1.57 M | $163.74 B |
| 09/04/2024 | $43.67 | $43.55 (-0.27%) | $43.89 | $43.51 | 1.02 M | $162.29 B |
| 09/03/2024 | $43.81 | $43.42 (-0.89%) | $43.86 | $43.31 | 2.57 M | $161.81 B |
| 08/30/2024 | $44.10 | $44.46 (0.82%) | $44.50 | $44.07 | 1.33 M | $165.68 B |
| 08/29/2024 | $44.02 | $44.11 (0.2%) | $44.23 | $43.81 | 1.11 M | $164.38 B |
| 08/28/2024 | $43.68 | $43.95 (0.62%) | $44.00 | $43.63 | 947,812 | $163.78 B |
| 08/27/2024 | $44.01 | $44.17 (0.36%) | $44.25 | $43.96 | 1.97 M | $164.60 B |
| 08/26/2024 | $43.70 | $43.70 (0%) | $43.92 | $43.60 | 834,653 | $162.85 B |
| 08/23/2024 | $43.28 | $43.65 (0.85%) | $43.70 | $43.24 | 1.41 M | $162.66 B |