5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+4.87%
3 MONTH PERFORMANCE
+14.58%
6 MONTH PERFORMANCE
+18.11%
YEAR-TO-DATE PERFORMANCE
+2.35%
1 YEAR PERFORMANCE
+33.25%
HSBC Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $50.66 | $50.63 (-0.06%) | $51.03 | $50.44 | 1.52 M | $36.76 B |
| 01/16/2025 | $50.32 | $50.81 (0.97%) | $50.81 | $50.28 | 1.73 M | $36.89 B |
| 01/15/2025 | $49.95 | $50.04 (0.18%) | $50.08 | $49.52 | 2.21 M | $36.33 B |
| 01/14/2025 | $49.03 | $49.35 (0.65%) | $49.38 | $49.01 | 1.67 M | $35.83 B |
| 01/13/2025 | $48.51 | $49.00 (1.01%) | $49.06 | $48.51 | 1.60 M | $35.58 B |
| 01/10/2025 | $49.58 | $49.35 (-0.46%) | $49.70 | $49.16 | 1.82 M | $35.83 B |
| 01/08/2025 | $49.02 | $49.37 (0.71%) | $49.46 | $48.89 | 914,355 | $35.84 B |
| 01/07/2025 | $49.05 | $48.85 (-0.41%) | $49.11 | $48.59 | 1.08 M | $35.47 B |
| 01/06/2025 | $49.33 | $49.27 (-0.12%) | $49.63 | $49.19 | 1.25 M | $35.77 B |
| 01/03/2025 | $49.21 | $49.07 (-0.28%) | $49.24 | $48.85 | 1.08 M | $35.63 B |
| 01/02/2025 | $48.82 | $48.68 (-0.29%) | $49.02 | $48.48 | 1.14 M | $35.34 B |
| 12/31/2024 | $49.78 | $49.46 (-0.64%) | $49.86 | $49.40 | 768,225 | $35.91 B |
| 12/30/2024 | $49.22 | $49.51 (0.59%) | $49.66 | $49.11 | 1.34 M | $35.95 B |
| 12/27/2024 | $49.03 | $49.29 (0.53%) | $49.32 | $49.01 | 1.09 M | $35.79 B |
| 12/26/2024 | $49.30 | $49.26 (-0.08%) | $49.46 | $49.20 | 516,346 | $35.76 B |
| 12/24/2024 | $48.74 | $49.25 (1.05%) | $49.30 | $48.71 | 309,000 | $35.76 B |
| 12/23/2024 | $48.19 | $48.69 (1.04%) | $48.72 | $48.06 | 854,346 | $35.35 B |
| 12/20/2024 | $47.54 | $48.27 (1.54%) | $48.50 | $47.48 | 1.25 M | $35.05 B |
| 12/19/2024 | $48.52 | $48.15 (-0.76%) | $48.59 | $48.15 | 1.17 M | $174.79 B |
| 12/18/2024 | $49.00 | $47.93 (-2.18%) | $49.18 | $47.84 | 1.55 M | $174.00 B |
| 12/17/2024 | $48.61 | $48.64 (0.06%) | $48.69 | $48.36 | 973,841 | $176.57 B |
| 12/16/2024 | $48.74 | $48.63 (-0.23%) | $48.81 | $48.59 | 855,640 | $176.54 B |
| 12/13/2024 | $48.57 | $48.60 (0.06%) | $48.76 | $48.29 | 1.36 M | $176.43 B |
| 12/12/2024 | $48.51 | $48.38 (-0.27%) | $48.72 | $48.38 | 837,988 | $175.63 B |
| 12/11/2024 | $48.51 | $48.54 (0.06%) | $48.63 | $48.30 | 1.11 M | $176.21 B |
| 12/10/2024 | $48.20 | $48.02 (-0.37%) | $48.22 | $47.94 | 710,525 | $174.32 B |
| 12/09/2024 | $48.38 | $47.95 (-0.89%) | $48.45 | $47.95 | 950,316 | $174.07 B |
| 12/06/2024 | $48.07 | $47.59 (-1%) | $48.07 | $47.54 | 940,470 | $172.76 B |
| 12/05/2024 | $48.02 | $48.06 (0.08%) | $48.27 | $47.96 | 1.42 M | $174.47 B |
| 12/04/2024 | $47.55 | $47.35 (-0.42%) | $47.69 | $47.35 | 1.13 M | $171.89 B |
| 12/03/2024 | $47.64 | $47.47 (-0.36%) | $47.71 | $47.31 | 1.54 M | $172.33 B |
| 12/02/2024 | $47.10 | $47.01 (-0.19%) | $47.14 | $46.76 | 1.10 M | $170.66 B |
| 11/29/2024 | $46.67 | $46.89 (0.47%) | $46.99 | $46.66 | 505,514 | $170.22 B |
| 11/27/2024 | $46.34 | $46.68 (0.73%) | $46.81 | $46.31 | 704,100 | $169.46 B |
| 11/26/2024 | $46.52 | $46.32 (-0.43%) | $46.57 | $46.25 | 663,797 | $168.15 B |
| 11/25/2024 | $46.64 | $46.49 (-0.32%) | $46.69 | $46.40 | 904,700 | $168.77 B |
| 11/22/2024 | $45.69 | $45.94 (0.55%) | $45.99 | $45.59 | 917,341 | $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 |