Dark

HSBC
HSBC Holdings PLC
stock NYSE ADR

At Close

Nov 7, 2025 3:59:56 PM EST

71.29USD-1.000%(-0.72)1,305,774

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 7, 2025 9:28:30 AM EST

70.66USD-1.875%(-1.35)10,728

After-hours

Nov 7, 2025 4:12:30 PM EST

71.11USD-0.252%(-0.18)201

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	70.6400	71.320000	70.3000	71.2900	-1.000%	1,305,774	0.000%
2025-11-06	72.2600	72.330000	71.7500	72.0100	+1.551%	1,789,557	-1.000%
2025-11-05	70.5400	71.310000	70.4400	70.9100	+1.547%	1,662,197	+0.536%
2025-11-04	69.5600	70.320000	69.4800	69.8300	-0.894%	1,387,375	+2.091%
2025-11-03	70.1600	70.470000	70.0500	70.4600	+0.557%	1,298,609	+1.178%
2025-10-31	69.6000	70.140000	69.3000	70.0700	-0.426%	1,643,681	+1.741%
2025-10-30	69.8000	70.635000	69.8000	70.3700	-0.170%	2,236,168	+1.307%
2025-10-29	70.2500	71.240000	70.1600	70.4900	+0.642%	2,471,210	+1.135%
2025-10-28	69.2300	70.525000	69.2000	70.0400	+4.226%	3,078,494	+1.785%
2025-10-27	66.7600	67.265000	66.5850	67.2000	+0.299%	2,006,392	+6.086%
2025-10-24	66.5600	67.105000	66.4600	67.0000	+1.117%	1,224,978	+6.403%
2025-10-23	66.8300	66.953500	66.2300	66.2600	-0.286%	1,039,040	+7.591%
2025-10-22	66.4850	66.745000	66.0450	66.4500	+0.636%	1,344,895	+7.284%
2025-10-21	66.5200	66.660000	66.0150	66.0300	+0.548%	1,535,255	+7.966%
2025-10-20	65.3200	65.835000	65.1750	65.6700	-0.288%	1,808,626	+8.558%
2025-10-17	65.7000	65.880000	64.6450	65.8600	-0.363%	2,245,791	+8.245%
2025-10-16	66.7300	66.850000	65.9550	66.1000	-0.467%	1,588,964	+7.852%
2025-10-15	66.6400	66.850000	66.1050	66.4100	-0.643%	2,007,082	+7.348%
2025-10-14	66.5300	67.305000	66.4100	66.8400	+0.572%	1,636,679	+6.658%
2025-10-13	66.1300	66.700000	66.1300	66.4600	+0.819%	1,727,498	+7.268%
2025-10-10	66.8000	67.375000	65.8700	65.9200	-2.094%	3,082,572	+8.146%
2025-10-09	68.1600	68.490000	67.0900	67.3300	-5.832%	3,281,312	+5.881%
2025-10-08	71.8500	71.920000	71.4050	71.5000	+1.117%	1,111,517	-0.294%
2025-10-07	71.0800	71.230000	70.6350	70.7100	-1.091%	984,288	+0.820%
2025-10-06	71.8500	72.100000	71.3650	71.4900	-0.997%	982,589	-0.280%
2025-10-03	71.7400	72.210000	71.6800	72.2100	+1.948%	943,271	-1.274%
2025-10-02	71.1000	71.150000	70.2600	70.8300	-0.743%	975,395	+0.649%
2025-10-01	71.5000	71.580000	71.0650	71.3600	+0.535%	1,279,808	-0.098%
2025-09-30	70.6600	71.055000	70.4250	70.9800	+0.724%	1,573,598	+0.437%
2025-09-29	70.7200	70.840000	70.1500	70.4700	+0.931%	1,318,805	+1.164%
2025-09-26	69.9100	70.205000	69.7800	69.8200	+1.291%	2,042,632	+2.105%
2025-09-25	68.7800	69.155000	68.6200	68.9300	-1.374%	1,580,651	+3.424%
2025-09-24	69.9800	70.400000	69.7600	69.8900	-0.442%	1,121,850	+2.003%
2025-09-23	70.5700	71.040000	70.1450	70.2000	+0.314%	1,448,175	+1.553%
2025-09-22	69.8600	70.260000	69.8600	69.9800	+0.359%	1,217,857	+1.872%
2025-09-19	69.6700	69.920000	69.5500	69.7300	+0.331%	944,697	+2.237%
2025-09-18	69.3200	69.795000	69.1700	69.5000	-0.244%	1,084,230	+2.576%
2025-09-17	69.4800	69.940000	69.2600	69.6700	+1.044%	1,857,891	+2.325%
2025-09-16	68.9700	69.140100	68.6600	68.9500	-0.720%	1,483,703	+3.394%
2025-09-15	69.2700	69.480000	69.0450	69.4500	+1.165%	1,017,759	+2.649%
2025-09-12	68.6800	69.060700	68.5900	68.6500	-0.737%	1,135,056	+3.846%
2025-09-11	68.3900	69.320000	68.3800	69.1600	+1.155%	1,890,480	+3.080%
2025-09-10	67.5100	68.545000	67.5100	68.3700	+2.766%	3,494,957	+4.271%
2025-09-09	65.8500	66.645714	65.8450	66.5300	+0.757%	1,074,486	+7.155%
2025-09-08	65.7300	66.116500	65.5850	66.0300	+0.640%	923,114	+7.966%
2025-09-05	66.2900	66.370000	65.2500	65.6100	+0.814%	1,356,099	+8.657%
2025-09-04	64.6600	65.240000	64.6400	65.0800	+0.541%	1,054,932	+9.542%
2025-09-03	64.4200	64.780000	64.4000	64.7300	+1.014%	1,778,988	+10.134%
2025-09-02	63.8100	64.125000	63.5450	64.0800	-0.605%	1,121,597	+11.252%
2025-08-29	64.2300	64.500000	64.2000	64.4700	-0.540%	991,955	+10.579%
2025-08-28	64.7200	64.990000	64.5595	64.8200	+0.341%	819,698	+9.981%
2025-08-27	64.3200	64.710000	64.2750	64.6000	-1.359%	1,036,743	+10.356%
2025-08-26	64.9600	65.490000	64.7700	65.4900	+0.414%	1,108,189	+8.856%
2025-08-25	65.6700	65.935200	65.1800	65.2200	-0.700%	637,861	+9.307%
2025-08-22	65.4500	66.050000	65.4300	65.6800	+0.644%	1,225,361	+8.541%
2025-08-21	65.1100	65.410000	65.0450	65.2600	-0.153%	973,051	+9.240%
2025-08-20	64.9700	65.485000	64.7350	65.3600	+2.381%	1,605,599	+9.073%
2025-08-19	64.3000	64.431600	63.8003	63.8400	-0.141%	1,038,725	+11.670%
2025-08-18	63.5700	63.960000	63.5100	63.9300	+0.094%	1,089,506	+11.513%
2025-08-15	64.7100	64.790000	63.7650	63.8700	-2.889%	1,693,626	+11.617%
2025-08-14	65.2400	65.770000	65.1900	65.7700	+1.231%	1,477,500	+8.393%
2025-08-13	65.2500	65.340000	64.8900	64.9700	0.000%	1,339,937	+9.728%
2025-08-12	64.6500	65.110000	64.6200	64.9700	+1.199%	1,558,276	+9.728%
2025-08-11	63.8900	64.250000	63.7800	64.2000	+0.769%	1,288,690	+11.044%
2025-08-08	63.1000	63.910000	62.8950	63.7100	+1.207%	1,363,281	+11.898%
2025-08-07	63.2700	63.300000	62.7300	62.9500	+0.415%	1,184,094	+13.249%
2025-08-06	62.5300	62.765000	62.4300	62.6900	+1.064%	868,606	+13.718%
2025-08-05	62.1100	62.260000	61.5650	62.0300	+0.388%	1,144,439	+14.928%
2025-08-04	61.7000	61.895000	61.5600	61.7900	+0.684%	1,125,342	+15.375%
2025-08-01	61.1400	61.480000	60.6107	61.3700	+0.114%	1,758,761	+16.164%
2025-07-31	61.3400	61.530000	61.0400	61.3000	-0.293%	1,642,382	+16.297%
2025-07-30	62.9750	63.050000	61.1700	61.4800	-5.503%	3,806,488	+15.956%
2025-07-29	65.2200	65.370000	64.9001	65.0600	+0.900%	1,690,432	+9.576%
2025-07-28	64.8400	64.870000	64.3350	64.4800	-0.678%	1,363,433	+10.561%
2025-07-25	64.6700	64.940000	64.4400	64.9200	-0.092%	1,305,168	+9.812%
2025-07-24	65.5600	65.750000	64.9800	64.9800	-0.230%	1,741,198	+9.711%
2025-07-23	64.4400	65.215000	64.4100	65.1300	+1.670%	1,956,896	+9.458%
2025-07-22	63.8600	64.280000	63.6100	64.0600	+0.723%	1,472,467	+11.286%
2025-07-21	63.3000	63.969300	63.2300	63.6000	+1.242%	1,454,320	+12.091%
2025-07-18	63.0700	63.155000	62.7350	62.8200	-0.680%	1,585,119	+13.483%
2025-07-17	62.3800	63.280000	62.3500	63.2500	+1.135%	1,247,334	+12.711%
2025-07-16	62.3300	62.600000	62.0400	62.5400	+1.165%	2,167,879	+13.991%
2025-07-15	62.2900	62.350000	61.7450	61.8200	-1.104%	1,346,435	+15.319%
2025-07-14	62.2100	62.540000	62.1600	62.5100	+1.296%	1,078,386	+14.046%
2025-07-11	61.6200	61.880000	61.4600	61.7100	-1.704%	1,217,209	+15.524%
2025-07-10	62.3250	62.870000	62.3000	62.7800	+1.144%	1,454,409	+13.555%
2025-07-09	61.9800	62.090000	61.7550	62.0700	+0.812%	1,353,987	+14.854%
2025-07-08	61.3000	61.650000	60.9400	61.5700	+1.050%	1,437,141	+15.787%
2025-07-07	61.1600	61.392500	60.6500	60.9300	+0.429%	1,360,865	+17.003%
2025-07-03	60.5700	60.790000	60.5150	60.6700	+0.033%	833,049	+17.505%
2025-07-02	60.5900	60.660000	60.1600	60.6500	+0.630%	2,066,162	+17.543%
2025-07-01	60.1400	60.410000	59.9200	60.2700	-0.855%	1,151,717	+18.284%
2025-06-30	60.5050	60.940000	60.4270	60.7900	-0.049%	1,132,455	+17.273%
2025-06-27	61.0900	61.090000	60.5300	60.8200	+0.562%	1,061,672	+17.215%
2025-06-26	60.7100	60.830000	60.4550	60.4800	-0.999%	1,449,503	+17.874%
2025-06-25	60.7600	61.145000	60.6700	61.0900	+0.609%	1,597,077	+16.697%
2025-06-24	60.4000	60.839000	60.2600	60.7200	+3.038%	2,085,479	+17.408%
2025-06-23	58.2700	59.025000	58.1400	58.9300	+0.856%	2,540,875	+20.974%
2025-06-20	59.3000	59.350000	58.3850	58.4300	-1.284%	1,540,928	+22.009%
2025-06-18	58.9400	59.432669	58.8300	59.1900	+1.145%	1,433,558	+20.443%
2025-06-17	59.1000	59.220000	58.4800	58.5200	-1.812%	1,842,938	+21.822%
2025-06-16	59.8100	60.110000	59.5450	59.6000	+0.710%	1,566,024	+19.614%
2025-06-13	59.0300	59.495000	58.8750	59.1800	-1.645%	2,049,586	+20.463%
2025-06-12	59.8500	60.190000	59.6650	60.1700	+1.262%	1,200,863	+18.481%
2025-06-11	59.7000	59.810000	59.3500	59.4200	-0.235%	1,184,386	+19.976%
2025-06-10	59.8000	59.880000	59.4950	59.5600	-1.227%	1,224,685	+19.694%
2025-06-09	60.2800	60.510000	60.2200	60.3000	+0.517%	1,030,800	+18.226%
2025-06-06	59.9800	60.220000	59.8400	59.9900	+0.654%	1,166,927	+18.836%
2025-06-05	59.7500	59.880000	59.4550	59.6000	+0.489%	1,180,385	+19.614%
2025-06-04	59.3300	59.680000	59.2900	59.3100	-0.084%	1,123,486	+20.199%
2025-06-03	59.1200	59.595000	59.0700	59.3600	-1.050%	1,482,794	+20.098%
2025-06-02	59.4900	60.020000	59.2100	59.9900	+1.198%	1,211,746	+18.836%
2025-05-30	59.5200	59.620000	58.8800	59.2800	+0.135%	1,205,862	+20.260%
2025-05-29	59.4500	59.470000	59.0100	59.2000	+0.852%	1,172,096	+20.422%
2025-05-28	58.9300	58.946900	58.5700	58.7000	-0.710%	927,728	+21.448%
2025-05-27	59.2300	59.362500	58.9500	59.1200	-0.203%	1,189,886	+20.585%
2025-05-23	58.7000	59.350000	58.6300	59.2400	-0.286%	1,527,460	+20.341%
2025-05-22	59.1900	59.710000	59.0367	59.4100	+0.118%	999,959	+19.997%
2025-05-21	60.0400	60.195000	59.3300	59.3400	-1.084%	1,812,468	+20.138%
2025-05-20	59.6900	59.995000	59.6700	59.9900	+0.536%	1,274,292	+18.836%
2025-05-19	58.8900	59.670000	58.8500	59.6700	+1.359%	1,660,086	+19.474%
2025-05-16	58.5100	58.935000	58.4500	58.8700	+0.102%	1,752,522	+21.097%
2025-05-15	58.8100	58.950000	58.6300	58.8100	+0.944%	1,288,319	+21.221%
2025-05-14	57.9000	58.360000	57.8500	58.2600	-0.137%	1,490,121	+22.365%
2025-05-13	58.4700	58.605000	58.3350	58.3400	+0.172%	1,443,262	+22.197%
2025-05-12	58.6700	58.720000	58.1600	58.2400	+2.607%	2,290,080	+22.407%
2025-05-09	56.9600	57.020000	56.5400	56.7600	+0.123%	1,121,039	+25.599%
2025-05-08	56.9500	57.060000	56.6750	56.6900	+0.729%	1,499,140	+25.754%
2025-05-07	56.5100	56.920000	56.2050	56.2800	-0.600%	1,464,302	+26.670%
2025-05-06	56.7500	56.960000	56.6200	56.6200	-0.106%	1,276,307	+25.910%
2025-05-05	56.6500	57.240000	56.4000	56.6800	+0.301%	1,121,869	+25.776%
2025-05-02	56.5300	56.730000	56.2400	56.5100	+2.503%	1,436,376	+26.155%
2025-05-01	55.4600	55.630000	54.9700	55.1300	-1.694%	1,583,232	+29.313%
2025-04-30	55.4100	56.150000	55.1250	56.0800	-2.419%	3,081,130	+27.122%
2025-04-29	57.8700	58.120000	57.4450	57.4700	+2.006%	1,826,516	+24.047%
2025-04-28	56.1400	56.425000	55.9350	56.3400	+0.625%	1,579,503	+26.535%
2025-04-25	55.7400	56.125000	55.6950	55.9900	+0.521%	1,289,062	+27.326%
2025-04-24	55.0200	55.780000	55.0100	55.7000	-0.553%	1,494,521	+27.989%
2025-04-23	56.0100	56.560000	55.8600	56.0100	+3.703%	2,939,656	+27.281%
2025-04-22	53.5400	54.130000	53.4700	54.0100	+3.646%	1,820,479	+31.994%
2025-04-21	52.8000	52.880000	51.6050	52.1100	-0.743%	1,191,123	+36.807%
2025-04-17	52.3850	52.970000	52.2800	52.5000	+1.000%	1,700,947	+35.790%
2025-04-16	52.2400	52.585000	51.7550	51.9800	-0.402%	2,065,497	+37.149%
2025-04-15	51.8300	52.465000	51.7900	52.1900	+2.253%	2,590,858	+36.597%
2025-04-14	50.7000	51.520000	50.5550	51.0400	+2.305%	2,928,672	+39.675%
2025-04-11	48.7800	50.130000	48.6500	49.8900	+3.463%	3,761,543	+42.894%
2025-04-10	48.5450	49.020000	47.2200	48.2200	-2.329%	4,780,235	+47.843%
2025-04-09	45.8000	50.040000	45.6600	49.3700	+5.763%	5,931,842	+44.399%
2025-04-08	47.9000	48.410000	46.1300	46.6800	-3.594%	5,396,504	+52.721%
2025-04-07	47.7700	49.952800	47.3200	48.4200	-2.849%	6,474,230	+47.233%
2025-04-04	49.7200	50.200000	48.9600	49.8400	-6.841%	5,386,747	+43.038%
2025-04-03	53.9000	54.570000	53.2000	53.5000	-7.711%	4,184,002	+33.252%
2025-04-02	57.1600	58.025000	57.1400	57.9700	+1.240%	1,356,490	+22.977%
2025-04-01	57.2700	57.390200	56.7000	57.2600	-0.296%	1,759,041	+24.502%
2025-03-31	56.7300	57.515000	56.5200	57.4300	-0.589%	1,855,649	+24.134%
2025-03-28	58.2300	58.290000	57.5700	57.7700	-0.977%	1,295,674	+23.403%
2025-03-27	58.0800	58.525000	57.9300	58.3400	-0.017%	1,541,831	+22.197%
2025-03-26	58.5800	58.890000	58.0700	58.3500	-0.034%	1,939,305	+22.177%
2025-03-25	58.3100	58.510000	57.9900	58.3700	+0.673%	1,802,867	+22.135%
2025-03-24	58.1700	58.290000	57.8200	57.9800	+0.259%	1,750,796	+22.956%
2025-03-21	57.6200	58.020000	57.3950	57.8300	+0.382%	2,131,540	+23.275%
2025-03-20	57.2900	57.930000	57.2100	57.6100	-2.107%	3,276,735	+23.746%
2025-03-19	58.7500	59.105000	58.4750	58.8500	+0.290%	1,511,413	+21.138%
2025-03-18	58.5500	58.809900	58.3200	58.6800	+1.487%	2,137,049	+21.489%
2025-03-17	57.4100	58.005000	57.4100	57.8200	+1.314%	2,275,603	+23.296%
2025-03-14	56.3500	57.295000	56.3100	57.0700	+2.589%	3,460,730	+24.917%
2025-03-13	56.0300	56.160000	55.4900	55.6300	-0.197%	2,264,718	+28.150%
2025-03-12	55.7800	55.975000	55.3800	55.7400	+0.469%	1,912,930	+27.897%
2025-03-11	55.5000	55.790000	54.7100	55.4800	-0.449%	3,915,464	+28.497%
2025-03-10	56.3900	56.660000	55.3200	55.7300	-3.980%	3,846,951	+27.920%
2025-03-07	57.8500	58.090000	56.9400	58.0400	-2.536%	3,595,697	+22.829%
2025-03-06	60.0000	60.240000	59.3300	59.5500	-3.297%	4,224,107	+19.715%
2025-03-05	60.9600	61.730000	60.5600	61.5800	+1.903%	3,599,089	+15.768%
2025-03-04	59.7200	61.880000	59.2000	60.4300	+0.166%	5,262,070	+17.971%
2025-03-03	60.7700	61.419000	59.9401	60.3300	+0.701%	3,866,350	+18.167%
2025-02-28	58.8700	59.910000	58.6750	59.9100	+2.956%	23,985,078	+18.995%
2025-02-27	58.1900	58.425000	57.8800	58.1900	-0.086%	6,332,799	+22.512%
2025-02-26	57.3600	58.335000	57.3600	58.2400	+0.814%	7,042,839	+22.407%
2025-02-25	57.7600	57.820000	57.0300	57.7700	+3.716%	4,326,260	+23.403%
2025-02-24	56.0500	56.090000	55.4600	55.7000	-0.678%	1,488,221	+27.989%
2025-02-21	56.4200	56.710000	56.0200	56.0800	+0.197%	2,499,866	+27.122%
2025-02-20	56.1400	56.360000	55.8500	55.9700	-1.738%	1,716,746	+27.372%
2025-02-19	56.8300	57.075000	56.5100	56.9600	+0.141%	2,525,536	+25.158%
2025-02-18	56.9600	57.075000	56.7600	56.8800	+3.249%	2,781,806	+25.334%
2025-02-14	55.0200	55.280000	54.9100	55.0900	-0.181%	1,117,199	+29.406%
2025-02-13	54.8600	55.205000	54.7600	55.1900	+0.200%	1,939,326	+29.172%
2025-02-12	54.6600	55.355700	54.6150	55.0800	+0.879%	1,675,243	+29.430%
2025-02-11	54.2400	54.800000	54.1750	54.6000	+1.374%	1,911,961	+30.568%
2025-02-10	54.1300	54.230000	53.7600	53.8600	+1.431%	1,790,192	+32.362%
2025-02-07	53.3200	53.430000	53.0300	53.1000	+0.208%	1,366,791	+34.256%
2025-02-06	52.6000	53.060000	52.6000	52.9900	+1.494%	883,745	+34.535%
2025-02-05	51.8800	52.310000	51.6400	52.2100	+0.559%	1,021,813	+36.545%
2025-02-04	51.7500	52.130000	51.7500	51.9200	+1.209%	998,549	+37.307%
2025-02-03	50.9900	51.480000	50.6900	51.3000	-2.155%	1,713,432	+38.967%
2025-01-31	52.8600	52.995000	52.4300	52.4300	-0.456%	1,084,739	+35.972%
2025-01-30	52.6400	52.988000	52.4400	52.6700	+0.978%	1,455,759	+35.352%
2025-01-29	51.8700	52.440000	51.8700	52.1600	+0.385%	1,491,426	+36.676%
2025-01-28	51.6300	52.000000	51.5800	51.9600	-0.269%	1,304,879	+37.202%
2025-01-27	52.0000	52.140000	51.7300	52.1000	+1.579%	1,581,964	+36.833%
2025-01-24	51.2100	51.415000	51.0500	51.2900	-0.233%	971,801	+38.994%
2025-01-23	51.1500	51.575000	51.1300	51.4100	+0.982%	1,248,416	+38.670%
2025-01-22	51.2700	51.270000	50.9050	50.9100	-1.126%	1,138,427	+40.031%
2025-01-21	51.2200	51.600000	51.0000	51.4900	+1.699%	1,372,305	+38.454%
2025-01-17	50.6600	51.025000	50.4350	50.6300	-0.354%	1,508,374	+40.806%
2025-01-16	50.3200	50.810000	50.2750	50.8100	+1.539%	1,725,827	+40.307%
2025-01-15	49.9500	50.075000	49.5150	50.0400	+1.398%	2,152,974	+42.466%
2025-01-14	49.0300	49.380000	49.0100	49.3500	+0.714%	1,646,782	+44.458%
2025-01-13	48.5100	49.055000	48.5100	49.0000	-0.709%	1,569,718	+45.490%
2025-01-10	49.5800	49.700000	49.1600	49.3500	-0.041%	1,815,860	+44.458%
2025-01-08	49.0200	49.460000	48.8900	49.3700	+1.064%	909,153	+44.399%
2025-01-07	49.0500	49.105000	48.5900	48.8500	-0.852%	1,070,880	+45.937%
2025-01-06	49.3300	49.625000	49.1850	49.2700	+0.408%	1,245,971	+44.693%
2025-01-03	49.2100	49.240000	48.8450	49.0700	+0.801%	1,049,324	+45.282%
2025-01-02	48.8200	49.015000	48.4800	48.6800	-1.577%	1,133,140	+46.446%
2024-12-31	49.7800	49.860000	49.4000	49.4600	-0.101%	749,767	+44.137%
2024-12-30	49.2200	49.660000	49.1100	49.5100	+0.446%	1,304,323	+43.991%
2024-12-27	49.0300	49.320000	49.0100	49.2900	+0.061%	1,085,041	+44.634%
2024-12-26	49.3000	49.455000	49.1950	49.2600	+0.020%	511,300	+44.722%
2024-12-24	48.7400	49.300000	48.6900	49.2500	+1.150%	309,333	+44.751%
2024-12-23	48.1900	48.720000	48.0600	48.6900	+0.870%	782,594	+46.416%
2024-12-20	47.5400	48.495000	47.4800	48.2700	+0.249%	1,239,233	+47.690%
2024-12-19	48.5200	48.590000	48.1500	48.1500	+0.459%	1,165,966	+48.058%
2024-12-18	49.0000	49.179800	47.8350	47.9300	-1.460%	1,422,924	+48.738%
2024-12-17	48.6100	48.690000	48.3600	48.6400	+0.021%	926,076	+46.567%
2024-12-16	48.7400	48.810000	48.5850	48.6300	+0.062%	851,238	+46.597%
2024-12-13	48.5700	48.755000	48.2900	48.6000	+0.455%	1,350,468	+46.687%
2024-12-12	48.5100	48.720000	48.3800	48.3800	-0.330%	833,189	+47.354%
2024-12-11	48.5100	48.630000	48.3000	48.5400	+1.083%	1,103,445	+46.869%
2024-12-10	48.2000	48.220000	47.9400	48.0200	+0.146%	702,439	+48.459%
2024-12-09	48.3800	48.450000	47.9500	47.9500	+0.756%	788,986	+48.676%
2024-12-06	48.0700	48.070000	47.5400	47.5900	-0.978%	919,704	+49.800%
2024-12-05	48.0200	48.265000	47.9600	48.0600	+1.499%	1,405,043	+48.335%
2024-12-04	47.5500	47.690000	47.3450	47.3500	-0.253%	1,117,433	+50.560%
2024-12-03	47.6400	47.710000	47.3100	47.4700	+0.979%	1,532,340	+50.179%
2024-12-02	47.1000	47.135000	46.7576	47.0100	+0.256%	1,084,939	+51.649%
2024-11-29	46.6700	46.990000	46.6600	46.8900	+0.450%	505,288	+52.037%
2024-11-27	46.3400	46.810000	46.3100	46.6800	+0.777%	696,280	+52.721%
2024-11-26	46.5200	46.570000	46.2450	46.3200	-0.366%	650,655	+53.908%
2024-11-25	46.6400	46.690000	46.4000	46.4900	+1.197%	898,497	+53.345%
2024-11-22	45.6900	45.990000	45.5900	45.9400	-0.820%	897,888	+55.181%
2024-11-21	46.2600	46.470000	46.1300	46.3200	+0.195%	900,537	+53.908%
2024-11-20	46.2600	46.270000	45.8650	46.2300	-0.108%	621,634	+54.207%
2024-11-19	45.6800	46.375000	45.6400	46.2800	-0.366%	861,014	+54.041%
2024-11-18	46.0100	46.575000	45.9300	46.4500	+1.552%	1,037,296	+53.477%
2024-11-15	45.6000	45.765000	45.4800	45.7400	+1.780%	1,049,255	+55.859%
2024-11-14	45.1400	45.250000	44.9250	44.9400	-0.133%	1,133,566	+58.634%
2024-11-13	44.8700	45.140000	44.5400	45.0000	+0.852%	1,275,666	+58.422%
2024-11-12	44.7500	44.870000	44.4000	44.6200	-1.545%	1,373,193	+59.771%
2024-11-11	45.0800	45.475000	45.0800	45.3200	+0.801%	1,141,728	+57.304%
2024-11-08	45.4600	45.510000	44.7300	44.9600	-5.068%	1,887,623	+58.563%
2024-11-07	47.4400	47.555000	47.1900	47.3600	+0.680%	1,211,637	+50.528%
2024-11-06	46.8600	47.135000	46.5600	47.0400	-0.487%	1,306,725	+51.552%
2024-11-05	46.9700	47.355000	46.8900	47.2700	+1.351%	951,166	+50.814%
2024-11-04	47.0300	47.110000	46.6300	46.6400	+0.996%	924,371	+52.852%
2024-11-01	46.5300	46.610000	46.1100	46.1800	+0.108%	996,232	+54.374%
2024-10-31	46.4600	46.470000	45.9350	46.1300	-0.216%	999,965	+54.542%
2024-10-30	46.2900	46.720000	46.1850	46.2300	-0.452%	1,493,890	+54.207%
2024-10-29	46.7600	47.265000	46.4000	46.4400	+2.812%	2,660,225	+53.510%
2024-10-28	44.7800	45.315000	44.6800	45.1700	+1.826%	1,260,993	+57.826%
2024-10-25	44.8700	44.910000	44.3300	44.3600	-0.315%	936,457	+60.708%
2024-10-24	44.6600	44.680000	44.2400	44.5000	+0.724%	708,216	+60.202%
2024-10-23	44.2400	44.290000	43.9700	44.1800	-0.986%	864,020	+61.363%
2024-10-22	44.2600	44.660000	44.1700	44.6200	+0.996%	1,046,453	+59.771%
2024-10-21	44.4000	44.500000	44.1050	44.1800	-1.208%	796,544	+61.363%
2024-10-18	44.6400	44.755000	44.3600	44.7200	+0.789%	720,099	+59.414%
2024-10-17	44.2300	44.495000	44.1200	44.3700	+0.612%	862,092	+60.672%
2024-10-16	44.1300	44.270000	44.0300	44.1000	+0.616%	633,113	+61.655%
2024-10-15	44.1100	44.140000	43.8100	43.8300	-1.195%	1,474,877	+62.651%
2024-10-14	44.0500	44.495000	43.9405	44.3600	+0.023%	1,310,483	+60.708%
2024-10-11	44.0900	44.390000	44.0600	44.3500	+0.158%	769,858	+60.744%
2024-10-10	44.3300	44.330000	44.0300	44.2800	+0.249%	737,565	+60.998%
2024-10-09	43.9700	44.210000	43.8900	44.1700	+0.569%	1,117,509	+61.399%
2024-10-08	44.2800	44.320000	43.8350	43.9200	-3.832%	1,657,787	+62.318%
2024-10-07	45.7500	45.805000	45.4600	45.6700	-0.414%	983,643	+56.098%
2024-10-04	45.6000	45.865000	45.5000	45.8600	+1.505%	1,553,034	+55.451%
2024-10-03	45.0400	45.258600	44.7800	45.1800	+0.289%	1,310,519	+57.791%
2024-10-02	45.2800	45.360000	44.9900	45.0500	+1.032%	1,468,458	+58.246%
2024-10-01	44.9100	44.930000	44.1800	44.5900	-1.328%	1,672,029	+59.879%
2024-09-30	45.3100	45.320000	44.9300	45.1900	-0.943%	995,913	+57.756%
2024-09-27	45.8500	45.970000	45.6200	45.6200	-0.632%	1,063,866	+56.269%
2024-09-26	45.7800	46.070000	45.5850	45.9100	+2.776%	1,562,131	+55.282%
2024-09-25	45.1400	45.180000	44.6450	44.6700	-1.216%	1,177,947	+59.593%
2024-09-24	45.4500	45.480000	45.0850	45.2200	+0.333%	1,205,980	+57.651%
2024-09-23	44.9600	45.120000	44.8500	45.0700	+2.038%	1,359,064	+58.176%
2024-09-20	44.3500	44.360000	44.0600	44.1700	-1.208%	1,322,196	+61.399%
2024-09-19	44.7000	44.826300	44.3610	44.7100	+1.822%	1,334,273	+59.450%
2024-09-18	43.9300	44.290000	43.7150	43.9100	+0.527%	1,158,851	+62.355%
2024-09-17	44.1100	44.140000	43.6300	43.6800	0.000%	1,091,152	+63.210%
2024-09-16	43.3900	43.710000	43.3800	43.6800	+0.092%	836,691	+63.210%
2024-09-13	43.5300	43.810000	43.4900	43.6400	+0.715%	848,925	+63.359%
2024-09-12	43.2000	43.390000	42.8700	43.3300	+0.721%	1,137,096	+64.528%
2024-09-11	43.0300	43.085000	42.3750	43.0200	-0.070%	2,226,677	+65.714%
2024-09-10	43.3500	43.420000	42.5550	43.0500	-1.578%	1,912,252	+65.598%
2024-09-09	43.6600	43.930000	43.5750	43.7400	+2.029%	1,162,591	+62.986%
2024-09-06	43.6500	43.860000	42.8250	42.8700	-2.435%	1,426,129	+66.293%
2024-09-05	44.3400	44.390000	43.7500	43.9400	+0.896%	1,568,021	+62.244%
2024-09-04	43.6700	43.890000	43.5101	43.5500	+0.299%	1,006,465	+63.697%
2024-09-03	43.8100	43.860000	43.3050	43.4200	-2.339%	2,552,549	+64.187%
2024-08-30	44.1000	44.499900	44.0700	44.4600	+0.793%	1,318,619	+60.346%
2024-08-29	44.0200	44.225000	43.8050	44.1100	+0.364%	1,105,092	+61.619%
2024-08-28	43.6800	43.995000	43.6300	43.9500	-0.498%	943,331	+62.207%
2024-08-27	44.0100	44.250000	43.9600	44.1700	+1.076%	1,957,065	+61.399%
2024-08-26	43.7000	43.920000	43.6000	43.7000	+0.115%	831,265	+63.135%
2024-08-23	43.2800	43.700000	43.2350	43.6500	+1.441%	1,398,490	+63.322%
2024-08-22	43.2000	43.270000	42.9700	43.0300	-0.370%	1,153,833	+65.675%
2024-08-21	43.1200	43.195000	42.9600	43.1900	+1.100%	1,176,133	+65.061%
2024-08-20	42.7300	42.905000	42.6350	42.7200	-1.771%	1,294,289	+66.877%
2024-08-19	43.1200	43.510000	43.1100	43.4900	+1.707%	1,418,404	+63.923%
2024-08-16	42.5600	42.780000	42.5300	42.7600	-0.163%	1,186,160	+66.721%
2024-08-15	42.9300	43.035000	42.7250	42.8300	+1.541%	1,422,967	+66.449%
2024-08-14	42.1000	42.245000	42.0600	42.1800	+0.429%	1,265,288	+69.014%
2024-08-13	41.7600	42.025000	41.6800	42.0000	+1.302%	1,094,124	+69.738%
2024-08-12	41.6000	41.730000	41.4400	41.4600	-0.241%	1,181,398	+71.949%
2024-08-09	41.1800	41.580000	41.1200	41.5600	+0.825%	1,164,253	+71.535%
2024-08-08	40.9900	41.305000	40.9100	41.2200	+1.054%	1,197,750	+72.950%
2024-08-07	41.3900	41.520000	40.7300	40.7900	+0.394%	1,468,278	+74.773%
2024-08-06	40.0300	40.739900	39.9400	40.6300	+0.520%	2,234,030	+75.461%
2024-08-05	39.6300	40.620000	39.4150	40.4200	-2.131%	2,911,175	+76.373%
2024-08-02	41.4400	41.590000	40.9100	41.3000	-2.732%	3,420,877	+72.615%
2024-08-01	42.9300	43.010000	42.0850	42.4600	-5.958%	4,578,312	+67.899%
2024-07-31	44.7900	45.530000	44.6900	45.1500	+3.722%	3,391,304	+57.896%
2024-07-30	43.4600	43.670000	43.4200	43.5300	+0.531%	1,615,392	+63.772%
2024-07-29	43.4000	43.440000	43.1700	43.3000	+0.046%	1,410,197	+64.642%
2024-07-26	42.7600	43.370000	42.7300	43.2800	+1.027%	2,173,582	+64.718%
2024-07-25	42.7900	43.105000	42.6300	42.8400	-0.070%	1,396,417	+66.410%
2024-07-24	43.1200	43.235000	42.8600	42.8700	-0.833%	1,120,095	+66.293%
2024-07-23	43.0600	43.290000	43.0300	43.2300	-0.552%	687,862	+64.909%
2024-07-22	43.4900	43.540000	43.1950	43.4700	+1.423%	828,435	+63.998%
2024-07-19	42.7800	43.100000	42.7100	42.8600	-0.372%	1,521,555	+66.332%
2024-07-18	43.5400	43.590000	42.9400	43.0200	-1.103%	1,075,538	+65.714%
2024-07-17	43.5500	43.675000	43.4400	43.5000	-0.069%	1,135,627	+63.885%
2024-07-16	43.0000	43.550000	42.8900	43.5300	+0.647%	1,008,490	+63.772%
2024-07-15	43.3400	43.510000	43.1700	43.2500	-1.211%	1,825,116	+64.832%
2024-07-12	43.6500	43.875000	43.5700	43.7800	+0.969%	1,072,239	+62.837%
2024-07-11	43.4200	43.500000	43.3200	43.3600	+0.370%	973,084	+64.414%
2024-07-10	42.9700	43.290000	42.9400	43.2000	+0.512%	740,448	+65.023%
2024-07-09	42.6800	43.170000	42.6700	42.9800	-0.808%	1,470,286	+65.868%
2024-07-08	43.6300	43.700000	43.2400	43.3300	-0.184%	615,542	+64.528%
2024-07-05	43.4100	43.480000	43.0900	43.4100	-1.116%	897,489	+64.225%
2024-07-03	44.0100	44.200000	43.7450	43.9000	-0.408%	1,155,652	+62.392%
2024-07-02	43.8400	44.110000	43.6900	44.0800	+0.616%	848,112	+61.729%
2024-07-01	43.9100	44.180000	43.7400	43.8100	+0.713%	881,470	+62.725%
2024-06-28	43.6600	43.770000	43.3700	43.5000	-0.526%	1,151,921	+63.885%
2024-06-27	43.9600	44.045000	43.6500	43.7300	+0.046%	1,284,582	+63.023%
2024-06-26	43.5500	43.770000	43.4900	43.7100	-0.274%	729,480	+63.098%
2024-06-25	43.8600	43.931100	43.6450	43.8300	-0.545%	765,402	+62.651%
2024-06-24	44.0900	44.275000	43.9300	44.0700	+1.310%	2,369,156	+61.765%
2024-06-21	43.4500	43.640000	43.3000	43.5000	-1.806%	1,308,630	+63.885%
2024-06-20	44.1800	44.390000	44.0900	44.3000	+1.327%	1,440,514	+60.926%
2024-06-18	43.7300	43.980000	43.5800	43.7200	+0.046%	1,291,432	+63.060%
2024-06-17	43.3900	43.710000	43.2600	43.7000	+1.111%	856,140	+63.135%
2024-06-14	43.1200	43.240000	42.8250	43.2200	+0.023%	1,132,888	+64.947%
2024-06-13	43.5000	43.500000	43.0450	43.2100	-1.504%	932,377	+64.985%
2024-06-12	44.4000	44.455000	43.7300	43.8700	+1.270%	1,599,492	+62.503%
2024-06-11	43.3700	43.505000	43.1200	43.3200	-2.674%	1,601,693	+64.566%
2024-06-10	44.3200	44.560000	44.0800	44.5100	+0.180%	912,824	+60.166%
2024-06-07	44.7200	44.760000	44.4200	44.4300	-0.247%	1,206,476	+60.455%
2024-06-06	44.4600	44.620000	44.3300	44.5400	+0.883%	858,125	+60.058%
2024-06-05	44.3500	44.400000	43.9900	44.1500	-0.876%	1,290,197	+61.472%
2024-06-04	44.3800	44.570000	44.2450	44.5400	-0.758%	1,271,395	+60.058%
2024-06-03	44.5300	44.890000	44.3450	44.8800	+0.515%	1,373,109	+58.846%
2024-05-31	44.4800	44.715000	44.2900	44.6500	+0.767%	1,145,137	+59.664%
2024-05-30	44.2500	44.500000	44.1750	44.3100	+1.303%	1,532,746	+60.889%
2024-05-29	43.8700	43.930000	43.6700	43.7400	-0.951%	1,181,544	+62.986%
2024-05-28	44.0300	44.400000	43.9450	44.1600	-0.496%	1,506,167	+61.436%
2024-05-24	44.3600	44.650000	44.3050	44.3800	+1.324%	1,194,492	+60.635%
2024-05-23	44.3000	44.370000	43.7900	43.8000	-0.927%	1,389,761	+62.763%
2024-05-22	44.5100	44.600000	44.1000	44.2100	-0.830%	1,170,078	+61.253%
2024-05-21	44.3500	44.605000	44.3000	44.5800	+0.883%	1,204,758	+59.915%
2024-05-20	44.4800	44.530000	44.1800	44.1900	-0.786%	958,268	+61.326%

document.getElementById("jv3Kcz").onerror = function(){this.style.display='none';}; .dark-mode .cPqN80{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPqN80{ color: #333333; background-color: white; border: 2px solid #333333; }HSBCHSBC Holdings PLCstock NYSE ADR

HSBC
HSBC Holdings PLC
stock NYSE ADR