-
5 DAY PERFORMANCE
+1.48% -
1 MONTH PERFORMANCE
+4.37% -
3 MONTH PERFORMANCE
+5.64% -
6 MONTH PERFORMANCE
+12.62% -
YEAR-TO-DATE PERFORMANCE
+13.12% -
1 YEAR PERFORMANCE
+15.28%
HSBC Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $45.60 | $45.86 (0.57%) | $45.87 | $45.50 | 1.49 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 |
| 08/22/2024 | $43.20 | $43.03 (-0.39%) | $43.27 | $42.97 | 1.16 M | $160.35 B |
| 08/21/2024 | $43.12 | $43.19 (0.16%) | $43.20 | $42.96 | 1.18 M | $160.95 B |
| 08/20/2024 | $42.73 | $42.72 (-0.02%) | $42.91 | $42.64 | 1.30 M | $159.20 B |
| 08/19/2024 | $43.12 | $43.49 (0.86%) | $43.51 | $43.11 | 1.43 M | $162.07 B |
| 08/16/2024 | $42.56 | $42.76 (0.47%) | $42.78 | $42.53 | 1.20 M | $159.35 B |
| 08/15/2024 | $42.93 | $42.83 (-0.23%) | $43.04 | $42.73 | 1.44 M | $159.61 B |
| 08/14/2024 | $42.10 | $42.18 (0.19%) | $42.25 | $42.06 | 1.28 M | $157.19 B |
| 08/13/2024 | $41.76 | $42.00 (0.57%) | $42.03 | $41.68 | 1.10 M | $156.51 B |
| 08/12/2024 | $41.60 | $41.46 (-0.34%) | $41.73 | $41.44 | 1.19 M | $154.50 B |
| 08/09/2024 | $41.18 | $41.56 (0.92%) | $41.58 | $41.12 | 1.17 M | $154.88 B |
| 08/08/2024 | $40.99 | $41.22 (0.56%) | $41.31 | $40.91 | 1.21 M | $153.61 B |
| 08/07/2024 | $41.39 | $40.79 (-1.45%) | $41.52 | $40.73 | 1.47 M | $152.01 B |
| 08/06/2024 | $40.03 | $40.63 (1.5%) | $40.74 | $39.94 | 2.24 M | $151.41 B |
| 08/05/2024 | $39.63 | $40.42 (1.99%) | $40.62 | $39.42 | 2.93 M | $150.63 B |
| 08/02/2024 | $41.44 | $41.30 (-0.34%) | $41.59 | $40.91 | 3.44 M | $153.91 B |
| 08/01/2024 | $42.93 | $42.46 (-1.09%) | $43.01 | $42.09 | 4.59 M | $158.23 B |
| 07/31/2024 | $44.79 | $45.15 (0.8%) | $45.53 | $44.69 | 3.42 M | $168.25 B |
| 07/30/2024 | $43.46 | $43.53 (0.16%) | $43.67 | $43.42 | 1.62 M | $162.22 B |
| 07/29/2024 | $43.40 | $43.30 (-0.23%) | $43.44 | $43.17 | 1.43 M | $161.83 B |
| 07/26/2024 | $42.76 | $43.28 (1.22%) | $43.37 | $42.73 | 2.19 M | $161.75 B |
| 07/25/2024 | $42.79 | $42.84 (0.12%) | $43.11 | $42.63 | 1.40 M | $160.11 B |
| 07/24/2024 | $43.12 | $42.87 (-0.58%) | $43.24 | $42.86 | 1.12 M | $160.22 B |
| 07/23/2024 | $43.06 | $43.23 (0.39%) | $43.29 | $43.03 | 690,080 | $161.57 B |
| 07/22/2024 | $43.49 | $43.47 (-0.05%) | $43.54 | $43.20 | 830,656 | $162.46 B |
| 07/19/2024 | $42.78 | $42.86 (0.19%) | $43.10 | $42.71 | 1.53 M | $160.18 B |
| 07/18/2024 | $43.54 | $43.02 (-1.19%) | $43.59 | $42.94 | 1.08 M | $160.78 B |
| 07/17/2024 | $43.55 | $43.50 (-0.11%) | $43.68 | $43.44 | 1.14 M | $162.58 B |
| 07/16/2024 | $43.00 | $43.53 (1.23%) | $43.55 | $42.89 | 1.01 M | $162.69 B |
| 07/15/2024 | $43.34 | $43.25 (-0.21%) | $43.51 | $43.17 | 1.83 M | $161.64 B |
| 07/12/2024 | $43.65 | $43.78 (0.3%) | $43.88 | $43.57 | 1.09 M | $163.62 B |
| 07/11/2024 | $43.42 | $43.36 (-0.14%) | $43.50 | $43.32 | 980,164 | $162.05 B |
| 07/10/2024 | $42.97 | $43.20 (0.54%) | $43.29 | $42.94 | 752,373 | $161.46 B |
| 07/09/2024 | $42.68 | $42.98 (0.7%) | $43.17 | $42.67 | 1.48 M | $160.63 B |
| 07/08/2024 | $43.63 | $43.33 (-0.69%) | $43.70 | $43.24 | 617,326 | $161.94 B |
| 07/05/2024 | $43.41 | $43.41 (0%) | $43.48 | $43.09 | 903,836 | $162.24 B |