Dark

HSBC
HSBC Holdings PLC
stock NYSE ADR

At Close

Jul 1, 2025 3:59:57 PM EDT

60.24USD-0.897%(-0.55)1,151,646

60.24Bid 60.25Ask 0.01Spread

Pre-market

Jul 1, 2025 9:14:30 AM EDT

60.12USD-1.102%(-0.67)6,093

After-hours

Jun 30, 2025 4:00:30 PM EDT

60.79USD+0.049%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	60.160	60.400000	59.9200	60.24	-0.905%	1,151,646	0.000%
2025-06-30	60.505	60.940000	60.4270	60.79	-0.049%	1,132,455	-0.905%
2025-06-27	61.090	61.090000	60.5300	60.82	+0.562%	1,061,672	-0.954%
2025-06-26	60.710	60.830000	60.4550	60.48	-0.999%	1,449,503	-0.397%
2025-06-25	60.760	61.145000	60.6700	61.09	+0.609%	1,597,077	-1.391%
2025-06-24	60.400	60.839000	60.2600	60.72	+3.038%	2,085,479	-0.791%
2025-06-23	58.270	59.025000	58.1400	58.93	+0.856%	2,540,875	+2.223%
2025-06-20	59.300	59.350000	58.3850	58.43	-1.284%	1,540,928	+3.098%
2025-06-18	58.940	59.432669	58.8300	59.19	+1.145%	1,433,558	+1.774%
2025-06-17	59.100	59.220000	58.4800	58.52	-1.812%	1,842,938	+2.939%
2025-06-16	59.810	60.110000	59.5450	59.60	+0.710%	1,566,024	+1.074%
2025-06-13	59.030	59.495000	58.8750	59.18	-1.645%	2,049,586	+1.791%
2025-06-12	59.850	60.190000	59.6650	60.17	+1.262%	1,200,863	+0.116%
2025-06-11	59.700	59.810000	59.3500	59.42	-0.235%	1,184,386	+1.380%
2025-06-10	59.800	59.880000	59.4950	59.56	-1.227%	1,224,685	+1.142%
2025-06-09	60.280	60.510000	60.2200	60.30	+0.517%	1,030,800	-0.100%
2025-06-06	59.980	60.220000	59.8400	59.99	+0.654%	1,166,927	+0.417%
2025-06-05	59.750	59.880000	59.4550	59.60	+0.489%	1,180,385	+1.074%
2025-06-04	59.330	59.680000	59.2900	59.31	-0.084%	1,123,486	+1.568%
2025-06-03	59.120	59.595000	59.0700	59.36	-1.050%	1,482,794	+1.482%
2025-06-02	59.490	60.020000	59.2100	59.99	+1.198%	1,211,746	+0.417%
2025-05-30	59.520	59.620000	58.8800	59.28	+0.135%	1,205,862	+1.619%
2025-05-29	59.450	59.470000	59.0100	59.20	+0.852%	1,172,096	+1.757%
2025-05-28	58.930	58.946900	58.5700	58.70	-0.710%	927,728	+2.624%
2025-05-27	59.230	59.362500	58.9500	59.12	-0.203%	1,189,886	+1.894%
2025-05-23	58.700	59.350000	58.6300	59.24	-0.286%	1,527,460	+1.688%
2025-05-22	59.190	59.710000	59.0367	59.41	+0.118%	999,959	+1.397%
2025-05-21	60.040	60.195000	59.3300	59.34	-1.084%	1,812,468	+1.517%
2025-05-20	59.690	59.995000	59.6700	59.99	+0.536%	1,274,292	+0.417%
2025-05-19	58.890	59.670000	58.8500	59.67	+1.359%	1,660,086	+0.955%
2025-05-16	58.510	58.935000	58.4500	58.87	+0.102%	1,752,522	+2.327%
2025-05-15	58.810	58.950000	58.6300	58.81	+0.944%	1,288,319	+2.432%
2025-05-14	57.900	58.360000	57.8500	58.26	-0.137%	1,490,121	+3.399%
2025-05-13	58.470	58.605000	58.3350	58.34	+0.172%	1,443,262	+3.257%
2025-05-12	58.670	58.720000	58.1600	58.24	+2.607%	2,290,080	+3.434%
2025-05-09	56.960	57.020000	56.5400	56.76	+0.123%	1,121,039	+6.131%
2025-05-08	56.950	57.060000	56.6750	56.69	+0.729%	1,499,140	+6.262%
2025-05-07	56.510	56.920000	56.2050	56.28	-0.600%	1,464,302	+7.036%
2025-05-06	56.750	56.960000	56.6200	56.62	-0.106%	1,276,307	+6.394%
2025-05-05	56.650	57.240000	56.4000	56.68	+0.301%	1,121,869	+6.281%
2025-05-02	56.530	56.730000	56.2400	56.51	+2.503%	1,436,376	+6.601%
2025-05-01	55.460	55.630000	54.9700	55.13	-1.694%	1,583,232	+9.269%
2025-04-30	55.410	56.150000	55.1250	56.08	-2.419%	3,081,130	+7.418%
2025-04-29	57.870	58.120000	57.4450	57.47	+2.006%	1,826,516	+4.820%
2025-04-28	56.140	56.425000	55.9350	56.34	+0.625%	1,579,503	+6.922%
2025-04-25	55.740	56.125000	55.6950	55.99	+0.521%	1,289,062	+7.591%
2025-04-24	55.020	55.780000	55.0100	55.70	-0.553%	1,494,521	+8.151%
2025-04-23	56.010	56.560000	55.8600	56.01	+3.703%	2,939,656	+7.552%
2025-04-22	53.540	54.130000	53.4700	54.01	+3.646%	1,820,479	+11.535%
2025-04-21	52.800	52.880000	51.6050	52.11	-0.743%	1,191,123	+15.602%
2025-04-17	52.385	52.970000	52.2800	52.50	+1.000%	1,700,947	+14.743%
2025-04-16	52.240	52.585000	51.7550	51.98	-0.402%	2,065,497	+15.891%
2025-04-15	51.830	52.465000	51.7900	52.19	+2.253%	2,590,858	+15.424%
2025-04-14	50.700	51.520000	50.5550	51.04	+2.305%	2,928,672	+18.025%
2025-04-11	48.780	50.130000	48.6500	49.89	+3.463%	3,761,543	+20.746%
2025-04-10	48.545	49.020000	47.2200	48.22	-2.329%	4,780,235	+24.927%
2025-04-09	45.800	50.040000	45.6600	49.37	+5.763%	5,931,842	+22.017%
2025-04-08	47.900	48.410000	46.1300	46.68	-3.594%	5,396,504	+29.049%
2025-04-07	47.770	49.952800	47.3200	48.42	-2.849%	6,474,230	+24.411%
2025-04-04	49.720	50.200000	48.9600	49.84	-6.841%	5,386,747	+20.867%
2025-04-03	53.900	54.570000	53.2000	53.50	-7.711%	4,184,002	+12.598%
2025-04-02	57.160	58.025000	57.1400	57.97	+1.240%	1,356,490	+3.916%
2025-04-01	57.270	57.390200	56.7000	57.26	-0.296%	1,759,041	+5.204%
2025-03-31	56.730	57.515000	56.5200	57.43	-0.589%	1,855,649	+4.893%
2025-03-28	58.230	58.290000	57.5700	57.77	-0.977%	1,295,674	+4.276%
2025-03-27	58.080	58.525000	57.9300	58.34	-0.017%	1,541,831	+3.257%
2025-03-26	58.580	58.890000	58.0700	58.35	-0.034%	1,939,305	+3.239%
2025-03-25	58.310	58.510000	57.9900	58.37	+0.673%	1,802,867	+3.204%
2025-03-24	58.170	58.290000	57.8200	57.98	+0.259%	1,750,796	+3.898%
2025-03-21	57.620	58.020000	57.3950	57.83	+0.382%	2,131,540	+4.167%
2025-03-20	57.290	57.930000	57.2100	57.61	-2.107%	3,276,735	+4.565%
2025-03-19	58.750	59.105000	58.4750	58.85	+0.290%	1,511,413	+2.362%
2025-03-18	58.550	58.809900	58.3200	58.68	+1.487%	2,137,049	+2.658%
2025-03-17	57.410	58.005000	57.4100	57.82	+1.314%	2,275,603	+4.185%
2025-03-14	56.350	57.295000	56.3100	57.07	+2.589%	3,460,730	+5.555%
2025-03-13	56.030	56.160000	55.4900	55.63	-0.197%	2,264,718	+8.287%
2025-03-12	55.780	55.975000	55.3800	55.74	+0.469%	1,912,930	+8.073%
2025-03-11	55.500	55.790000	54.7100	55.48	-0.449%	3,915,464	+8.580%
2025-03-10	56.390	56.660000	55.3200	55.73	-3.980%	3,846,951	+8.093%
2025-03-07	57.850	58.090000	56.9400	58.04	-2.536%	3,595,697	+3.790%
2025-03-06	60.000	60.240000	59.3300	59.55	-3.297%	4,224,107	+1.159%
2025-03-05	60.960	61.730000	60.5600	61.58	+1.903%	3,599,089	-2.176%
2025-03-04	59.720	61.880000	59.2000	60.43	+0.166%	5,262,070	-0.314%
2025-03-03	60.770	61.419000	59.9401	60.33	+0.701%	3,866,350	-0.149%
2025-02-28	58.870	59.910000	58.6750	59.91	+2.956%	23,985,078	+0.551%
2025-02-27	58.190	58.425000	57.8800	58.19	-0.086%	6,332,799	+3.523%
2025-02-26	57.360	58.335000	57.3600	58.24	+0.814%	7,042,839	+3.434%
2025-02-25	57.760	57.820000	57.0300	57.77	+3.716%	4,326,260	+4.276%
2025-02-24	56.050	56.090000	55.4600	55.70	-0.678%	1,488,221	+8.151%
2025-02-21	56.420	56.710000	56.0200	56.08	+0.197%	2,499,866	+7.418%
2025-02-20	56.140	56.360000	55.8500	55.97	-1.738%	1,716,746	+7.629%
2025-02-19	56.830	57.075000	56.5100	56.96	+0.141%	2,525,536	+5.758%
2025-02-18	56.960	57.075000	56.7600	56.88	+3.249%	2,781,806	+5.907%
2025-02-14	55.020	55.280000	54.9100	55.09	-0.181%	1,117,199	+9.348%
2025-02-13	54.860	55.205000	54.7600	55.19	+0.200%	1,939,326	+9.150%
2025-02-12	54.660	55.355700	54.6150	55.08	+0.879%	1,675,243	+9.368%
2025-02-11	54.240	54.800000	54.1750	54.60	+1.374%	1,911,961	+10.330%
2025-02-10	54.130	54.230000	53.7600	53.86	+1.431%	1,790,192	+11.846%
2025-02-07	53.320	53.430000	53.0300	53.10	+0.208%	1,366,791	+13.446%
2025-02-06	52.600	53.060000	52.6000	52.99	+1.494%	883,745	+13.682%
2025-02-05	51.880	52.310000	51.6400	52.21	+0.559%	1,021,813	+15.380%
2025-02-04	51.750	52.130000	51.7500	51.92	+1.209%	998,549	+16.025%
2025-02-03	50.990	51.480000	50.6900	51.30	-2.155%	1,713,432	+17.427%
2025-01-31	52.860	52.995000	52.4300	52.43	-0.456%	1,084,739	+14.896%
2025-01-30	52.640	52.988000	52.4400	52.67	+0.978%	1,455,759	+14.373%
2025-01-29	51.870	52.440000	51.8700	52.16	+0.385%	1,491,426	+15.491%
2025-01-28	51.630	52.000000	51.5800	51.96	-0.269%	1,304,879	+15.935%
2025-01-27	52.000	52.140000	51.7300	52.10	+1.579%	1,581,964	+15.624%
2025-01-24	51.210	51.415000	51.0500	51.29	-0.233%	971,801	+17.450%
2025-01-23	51.150	51.575000	51.1300	51.41	+0.982%	1,248,416	+17.176%
2025-01-22	51.270	51.270000	50.9050	50.91	-1.126%	1,138,427	+18.326%
2025-01-21	51.220	51.600000	51.0000	51.49	+1.699%	1,372,305	+16.994%
2025-01-17	50.660	51.025000	50.4350	50.63	-0.354%	1,508,374	+18.981%
2025-01-16	50.320	50.810000	50.2750	50.81	+1.539%	1,725,827	+18.559%
2025-01-15	49.950	50.075000	49.5150	50.04	+1.398%	2,152,974	+20.384%
2025-01-14	49.030	49.380000	49.0100	49.35	+0.714%	1,646,782	+22.067%
2025-01-13	48.510	49.055000	48.5100	49.00	-0.709%	1,569,718	+22.939%
2025-01-10	49.580	49.700000	49.1600	49.35	-0.041%	1,815,860	+22.067%
2025-01-08	49.020	49.460000	48.8900	49.37	+1.064%	909,153	+22.017%
2025-01-07	49.050	49.105000	48.5900	48.85	-0.852%	1,070,880	+23.316%
2025-01-06	49.330	49.625000	49.1850	49.27	+0.408%	1,245,971	+22.265%
2025-01-03	49.210	49.240000	48.8450	49.07	+0.801%	1,049,324	+22.763%
2025-01-02	48.820	49.015000	48.4800	48.68	-1.577%	1,133,140	+23.747%
2024-12-31	49.780	49.860000	49.4000	49.46	-0.101%	749,767	+21.795%
2024-12-30	49.220	49.660000	49.1100	49.51	+0.446%	1,304,323	+21.672%
2024-12-27	49.030	49.320000	49.0100	49.29	+0.061%	1,085,041	+22.215%
2024-12-26	49.300	49.455000	49.1950	49.26	+0.020%	511,300	+22.290%
2024-12-24	48.740	49.300000	48.6900	49.25	+1.150%	309,333	+22.315%
2024-12-23	48.190	48.720000	48.0600	48.69	+0.870%	782,594	+23.722%
2024-12-20	47.540	48.495000	47.4800	48.27	+0.249%	1,239,233	+24.798%
2024-12-19	48.520	48.590000	48.1500	48.15	+0.459%	1,165,966	+25.109%
2024-12-18	49.000	49.179800	47.8350	47.93	-1.460%	1,422,924	+25.683%
2024-12-17	48.610	48.690000	48.3600	48.64	+0.021%	926,076	+23.849%
2024-12-16	48.740	48.810000	48.5850	48.63	+0.062%	851,238	+23.874%
2024-12-13	48.570	48.755000	48.2900	48.60	+0.455%	1,350,468	+23.951%
2024-12-12	48.510	48.720000	48.3800	48.38	-0.330%	833,189	+24.514%
2024-12-11	48.510	48.630000	48.3000	48.54	+1.083%	1,103,445	+24.104%
2024-12-10	48.200	48.220000	47.9400	48.02	+0.146%	702,439	+25.448%
2024-12-09	48.380	48.450000	47.9500	47.95	+0.756%	788,986	+25.631%
2024-12-06	48.070	48.070000	47.5400	47.59	-0.978%	919,704	+26.581%
2024-12-05	48.020	48.265000	47.9600	48.06	+1.499%	1,405,043	+25.343%
2024-12-04	47.550	47.690000	47.3450	47.35	-0.253%	1,117,433	+27.223%
2024-12-03	47.640	47.710000	47.3100	47.47	+0.979%	1,532,340	+26.901%
2024-12-02	47.100	47.135000	46.7576	47.01	+0.256%	1,084,939	+28.143%
2024-11-29	46.670	46.990000	46.6600	46.89	+0.450%	505,288	+28.471%
2024-11-27	46.340	46.810000	46.3100	46.68	+0.777%	696,280	+29.049%
2024-11-26	46.520	46.570000	46.2450	46.32	-0.366%	650,655	+30.052%
2024-11-25	46.640	46.690000	46.4000	46.49	+1.197%	898,497	+29.576%
2024-11-22	45.690	45.990000	45.5900	45.94	-0.820%	897,888	+31.128%
2024-11-21	46.260	46.470000	46.1300	46.32	+0.195%	900,537	+30.052%
2024-11-20	46.260	46.270000	45.8650	46.23	-0.108%	621,634	+30.305%
2024-11-19	45.680	46.375000	45.6400	46.28	-0.366%	861,014	+30.164%
2024-11-18	46.010	46.575000	45.9300	46.45	+1.552%	1,037,296	+29.688%
2024-11-15	45.600	45.765000	45.4800	45.74	+1.780%	1,049,255	+31.701%
2024-11-14	45.140	45.250000	44.9250	44.94	-0.133%	1,133,566	+34.045%
2024-11-13	44.870	45.140000	44.5400	45.00	+0.852%	1,275,666	+33.867%
2024-11-12	44.750	44.870000	44.4000	44.62	-1.545%	1,373,193	+35.007%
2024-11-11	45.080	45.475000	45.0800	45.32	+0.801%	1,141,728	+32.921%
2024-11-08	45.460	45.510000	44.7300	44.96	-5.068%	1,887,623	+33.986%
2024-11-07	47.440	47.555000	47.1900	47.36	+0.680%	1,211,637	+27.196%
2024-11-06	46.860	47.135000	46.5600	47.04	-0.487%	1,306,725	+28.061%
2024-11-05	46.970	47.355000	46.8900	47.27	+1.351%	951,166	+27.438%
2024-11-04	47.030	47.110000	46.6300	46.64	+0.996%	924,371	+29.160%
2024-11-01	46.530	46.610000	46.1100	46.18	+0.108%	996,232	+30.446%
2024-10-31	46.460	46.470000	45.9350	46.13	-0.216%	999,965	+30.587%
2024-10-30	46.290	46.720000	46.1850	46.23	-0.452%	1,493,890	+30.305%
2024-10-29	46.760	47.265000	46.4000	46.44	+2.812%	2,660,225	+29.716%
2024-10-28	44.780	45.315000	44.6800	45.17	+1.826%	1,260,993	+33.363%
2024-10-25	44.870	44.910000	44.3300	44.36	-0.315%	936,457	+35.798%
2024-10-24	44.660	44.680000	44.2400	44.50	+0.724%	708,216	+35.371%
2024-10-23	44.240	44.290000	43.9700	44.18	-0.986%	864,020	+36.351%
2024-10-22	44.260	44.660000	44.1700	44.62	+0.996%	1,046,453	+35.007%
2024-10-21	44.400	44.500000	44.1050	44.18	-1.208%	796,544	+36.351%
2024-10-18	44.640	44.755000	44.3600	44.72	+0.789%	720,099	+34.705%
2024-10-17	44.230	44.495000	44.1200	44.37	+0.612%	862,092	+35.767%
2024-10-16	44.130	44.270000	44.0300	44.10	+0.616%	633,113	+36.599%
2024-10-15	44.110	44.140000	43.8100	43.83	-1.195%	1,474,877	+37.440%
2024-10-14	44.050	44.495000	43.9405	44.36	+0.023%	1,310,483	+35.798%
2024-10-11	44.090	44.390000	44.0600	44.35	+0.158%	769,858	+35.829%
2024-10-10	44.330	44.330000	44.0300	44.28	+0.249%	737,565	+36.043%
2024-10-09	43.970	44.210000	43.8900	44.17	+0.569%	1,117,509	+36.382%
2024-10-08	44.280	44.320000	43.8350	43.92	-3.832%	1,657,787	+37.158%
2024-10-07	45.750	45.805000	45.4600	45.67	-0.414%	983,643	+31.903%
2024-10-04	45.600	45.865000	45.5000	45.86	+1.505%	1,553,034	+31.356%
2024-10-03	45.040	45.258600	44.7800	45.18	+0.289%	1,310,519	+33.333%
2024-10-02	45.280	45.360000	44.9900	45.05	+1.032%	1,468,458	+33.718%
2024-10-01	44.910	44.930000	44.1800	44.59	-1.328%	1,672,029	+35.098%
2024-09-30	45.310	45.320000	44.9300	45.19	-0.943%	995,913	+33.304%
2024-09-27	45.850	45.970000	45.6200	45.62	-0.632%	1,063,866	+32.047%
2024-09-26	45.780	46.070000	45.5850	45.91	+2.776%	1,562,131	+31.213%
2024-09-25	45.140	45.180000	44.6450	44.67	-1.216%	1,177,947	+34.856%
2024-09-24	45.450	45.480000	45.0850	45.22	+0.333%	1,205,980	+33.215%
2024-09-23	44.960	45.120000	44.8500	45.07	+2.038%	1,359,064	+33.659%
2024-09-20	44.350	44.360000	44.0600	44.17	-1.208%	1,322,196	+36.382%
2024-09-19	44.700	44.826300	44.3610	44.71	+1.822%	1,334,273	+34.735%
2024-09-18	43.930	44.290000	43.7150	43.91	+0.527%	1,158,851	+37.190%
2024-09-17	44.110	44.140000	43.6300	43.68	0.000%	1,091,152	+37.912%
2024-09-16	43.390	43.710000	43.3800	43.68	+0.092%	836,691	+37.912%
2024-09-13	43.530	43.810000	43.4900	43.64	+0.715%	848,925	+38.038%
2024-09-12	43.200	43.390000	42.8700	43.33	+0.721%	1,137,096	+39.026%
2024-09-11	43.030	43.085000	42.3750	43.02	-0.070%	2,226,677	+40.028%
2024-09-10	43.350	43.420000	42.5550	43.05	-1.578%	1,912,252	+39.930%
2024-09-09	43.660	43.930000	43.5750	43.74	+2.029%	1,162,591	+37.723%
2024-09-06	43.650	43.860000	42.8250	42.87	-2.435%	1,426,129	+40.518%
2024-09-05	44.340	44.390000	43.7500	43.94	+0.896%	1,568,021	+37.096%
2024-09-04	43.670	43.890000	43.5101	43.55	+0.299%	1,006,465	+38.324%
2024-09-03	43.810	43.860000	43.3050	43.42	-2.339%	2,552,549	+38.738%
2024-08-30	44.100	44.499900	44.0700	44.46	+0.793%	1,318,619	+35.493%
2024-08-29	44.020	44.225000	43.8050	44.11	+0.364%	1,105,092	+36.568%
2024-08-28	43.680	43.995000	43.6300	43.95	-0.498%	943,331	+37.065%
2024-08-27	44.010	44.250000	43.9600	44.17	+1.076%	1,957,065	+36.382%
2024-08-26	43.700	43.920000	43.6000	43.70	+0.115%	831,265	+37.849%
2024-08-23	43.280	43.700000	43.2350	43.65	+1.441%	1,398,490	+38.007%
2024-08-22	43.200	43.270000	42.9700	43.03	-0.370%	1,153,833	+39.995%
2024-08-21	43.120	43.195000	42.9600	43.19	+1.100%	1,176,133	+39.477%
2024-08-20	42.730	42.905000	42.6350	42.72	-1.771%	1,294,289	+41.011%
2024-08-19	43.120	43.510000	43.1100	43.49	+1.707%	1,418,404	+38.515%
2024-08-16	42.560	42.780000	42.5300	42.76	-0.163%	1,186,160	+40.879%
2024-08-15	42.930	43.035000	42.7250	42.83	+1.541%	1,422,967	+40.649%
2024-08-14	42.100	42.245000	42.0600	42.18	+0.429%	1,265,288	+42.817%
2024-08-13	41.760	42.025000	41.6800	42.00	+1.302%	1,094,124	+43.429%
2024-08-12	41.600	41.730000	41.4400	41.46	-0.241%	1,181,398	+45.297%
2024-08-09	41.180	41.580000	41.1200	41.56	+0.825%	1,164,253	+44.947%
2024-08-08	40.990	41.305000	40.9100	41.22	+1.054%	1,197,750	+46.143%
2024-08-07	41.390	41.520000	40.7300	40.79	+0.394%	1,468,278	+47.683%
2024-08-06	40.030	40.739900	39.9400	40.63	+0.520%	2,234,030	+48.265%
2024-08-05	39.630	40.620000	39.4150	40.42	-2.131%	2,911,175	+49.035%
2024-08-02	41.440	41.590000	40.9100	41.30	-2.732%	3,420,877	+45.860%
2024-08-01	42.930	43.010000	42.0850	42.46	-5.958%	4,578,312	+41.875%
2024-07-31	44.790	45.530000	44.6900	45.15	+3.722%	3,391,304	+33.422%
2024-07-30	43.460	43.670000	43.4200	43.53	+0.531%	1,615,392	+38.387%
2024-07-29	43.400	43.440000	43.1700	43.30	+0.046%	1,410,197	+39.122%
2024-07-26	42.760	43.370000	42.7300	43.28	+1.027%	2,173,582	+39.187%
2024-07-25	42.790	43.105000	42.6300	42.84	-0.070%	1,396,417	+40.616%
2024-07-24	43.120	43.235000	42.8600	42.87	-0.833%	1,120,095	+40.518%
2024-07-23	43.060	43.290000	43.0300	43.23	-0.552%	687,862	+39.348%
2024-07-22	43.490	43.540000	43.1950	43.47	+1.423%	828,435	+38.578%
2024-07-19	42.780	43.100000	42.7100	42.86	-0.372%	1,521,555	+40.551%
2024-07-18	43.540	43.590000	42.9400	43.02	-1.103%	1,075,538	+40.028%
2024-07-17	43.550	43.675000	43.4400	43.50	-0.069%	1,135,627	+38.483%
2024-07-16	43.000	43.550000	42.8900	43.53	+0.647%	1,008,490	+38.387%
2024-07-15	43.340	43.510000	43.1700	43.25	-1.211%	1,825,116	+39.283%
2024-07-12	43.650	43.875000	43.5700	43.78	+0.969%	1,072,239	+37.597%
2024-07-11	43.420	43.500000	43.3200	43.36	+0.370%	973,084	+38.930%
2024-07-10	42.970	43.290000	42.9400	43.20	+0.512%	740,448	+39.444%
2024-07-09	42.680	43.170000	42.6700	42.98	-0.808%	1,470,286	+40.158%
2024-07-08	43.630	43.700000	43.2400	43.33	-0.184%	615,542	+39.026%
2024-07-05	43.410	43.480000	43.0900	43.41	-1.116%	897,489	+38.770%
2024-07-03	44.010	44.200000	43.7450	43.90	-0.408%	1,155,652	+37.221%
2024-07-02	43.840	44.110000	43.6900	44.08	+0.616%	848,112	+36.661%
2024-07-01	43.910	44.180000	43.7400	43.81	+0.713%	881,470	+37.503%
2024-06-28	43.660	43.770000	43.3700	43.50	-0.526%	1,151,921	+38.483%
2024-06-27	43.960	44.045000	43.6500	43.73	+0.046%	1,284,582	+37.754%
2024-06-26	43.550	43.770000	43.4900	43.71	-0.274%	729,480	+37.817%
2024-06-25	43.860	43.931100	43.6450	43.83	-0.545%	765,402	+37.440%
2024-06-24	44.090	44.275000	43.9300	44.07	+1.310%	2,369,156	+36.692%
2024-06-21	43.450	43.640000	43.3000	43.50	-1.806%	1,308,630	+38.483%
2024-06-20	44.180	44.390000	44.0900	44.30	+1.327%	1,440,514	+35.982%
2024-06-18	43.730	43.980000	43.5800	43.72	+0.046%	1,291,432	+37.786%
2024-06-17	43.390	43.710000	43.2600	43.70	+1.111%	856,140	+37.849%
2024-06-14	43.120	43.240000	42.8250	43.22	+0.023%	1,132,888	+39.380%
2024-06-13	43.500	43.500000	43.0450	43.21	-1.504%	932,377	+39.412%
2024-06-12	44.400	44.455000	43.7300	43.87	+1.270%	1,599,492	+37.315%
2024-06-11	43.370	43.505000	43.1200	43.32	-2.674%	1,601,693	+39.058%
2024-06-10	44.320	44.560000	44.0800	44.51	+0.180%	912,824	+35.340%
2024-06-07	44.720	44.760000	44.4200	44.43	-0.247%	1,206,476	+35.584%
2024-06-06	44.460	44.620000	44.3300	44.54	+0.883%	858,125	+35.249%
2024-06-05	44.350	44.400000	43.9900	44.15	-0.876%	1,290,197	+36.444%
2024-06-04	44.380	44.570000	44.2450	44.54	-0.758%	1,271,395	+35.249%
2024-06-03	44.530	44.890000	44.3450	44.88	+0.515%	1,373,109	+34.225%
2024-05-31	44.480	44.715000	44.2900	44.65	+0.767%	1,145,137	+34.916%
2024-05-30	44.250	44.500000	44.1750	44.31	+1.303%	1,532,746	+35.951%
2024-05-29	43.870	43.930000	43.6700	43.74	-0.951%	1,181,544	+37.723%
2024-05-28	44.030	44.400000	43.9450	44.16	-0.496%	1,506,167	+36.413%
2024-05-24	44.360	44.650000	44.3050	44.38	+1.324%	1,194,492	+35.737%
2024-05-23	44.300	44.370000	43.7900	43.80	-0.927%	1,389,761	+37.534%
2024-05-22	44.510	44.600000	44.1000	44.21	-0.830%	1,170,078	+36.259%
2024-05-21	44.350	44.605000	44.3000	44.58	+0.883%	1,204,758	+35.128%
2024-05-20	44.480	44.530000	44.1800	44.19	-0.786%	958,268	+36.320%
2024-05-17	44.370	44.660000	44.3200	44.54	+0.248%	1,117,614	+35.249%
2024-05-16	45.390	45.390000	43.8300	44.43	-0.759%	4,589,738	+35.584%
2024-05-15	44.530	44.800000	44.5200	44.77	+0.112%	1,102,252	+34.554%
2024-05-14	44.440	44.820000	44.3400	44.72	+1.706%	1,668,708	+34.705%
2024-05-13	43.990	44.070000	43.8150	43.97	+0.849%	1,268,374	+37.003%
2024-05-10	43.790	43.919900	43.5900	43.60	+0.253%	1,819,114	+38.165%
2024-05-09	43.540	43.635000	43.4000	43.49	-4.207%	1,436,231	+38.515%
2024-05-08	45.310	45.460000	45.1600	45.40	+0.934%	1,607,993	+32.687%
2024-05-07	45.150	45.285000	44.9300	44.98	+0.447%	1,767,172	+33.926%
2024-05-06	44.740	44.820000	44.4850	44.78	+0.742%	1,269,011	+34.524%
2024-05-03	44.670	44.810000	44.4500	44.45	-0.135%	1,459,107	+35.523%
2024-05-02	44.650	44.700000	44.2100	44.51	+1.970%	2,153,610	+35.340%
2024-05-01	43.810	43.960000	43.5100	43.65	+0.161%	2,261,224	+38.007%
2024-04-30	44.050	44.233900	43.5700	43.58	+3.319%	3,389,919	+38.229%
2024-04-29	42.220	42.345000	42.1100	42.18	+0.668%	1,598,458	+42.817%
2024-04-26	41.850	41.970000	41.6300	41.90	+0.215%	1,400,480	+43.771%
2024-04-25	41.340	41.890000	41.3200	41.81	+0.288%	1,764,605	+44.080%
2024-04-24	41.640	41.760000	41.4711	41.69	-0.477%	1,546,076	+44.495%
2024-04-23	41.570	41.930900	41.5400	41.89	+0.649%	1,574,529	+43.805%
2024-04-22	41.270	41.729900	41.1950	41.62	+2.715%	2,097,239	+44.738%
2024-04-19	40.060	40.560000	40.0000	40.52	+0.322%	1,650,958	+48.667%
2024-04-18	40.260	40.470000	40.1490	40.39	+1.026%	1,540,679	+49.146%
2024-04-17	40.130	40.250000	39.7750	39.98	+0.832%	1,713,895	+50.675%
2024-04-16	39.830	39.870000	39.4600	39.65	-2.268%	2,883,953	+51.929%
2024-04-15	41.270	41.400000	40.4800	40.57	-0.148%	2,454,001	+48.484%
2024-04-12	41.060	41.210000	40.5500	40.63	-0.781%	3,373,524	+48.265%
2024-04-11	40.940	41.055000	40.5250	40.95	-2.057%	2,059,429	+47.106%
2024-04-10	41.560	41.865000	41.4450	41.81	+1.579%	3,240,333	+44.080%
2024-04-09	41.240	41.330000	40.9400	41.16	+0.366%	1,930,699	+46.356%
2024-04-08	40.860	41.065000	40.7600	41.01	+0.712%	1,553,109	+46.891%
2024-04-05	40.410	40.720000	40.2600	40.72	+1.369%	1,404,030	+47.937%
2024-04-04	40.890	40.960000	40.1200	40.17	+0.100%	3,000,082	+49.963%
2024-04-03	39.590	40.180000	39.5500	40.13	+2.060%	1,875,587	+50.112%
2024-04-02	39.130	39.335000	39.0400	39.32	+0.025%	1,379,153	+53.204%
2024-04-01	39.370	39.450000	39.0800	39.31	-0.127%	1,314,952	+53.243%
2024-03-28	39.560	39.585000	39.1950	39.36	+0.949%	1,779,217	+53.049%
2024-03-27	39.050	39.160100	38.9400	38.99	-1.788%	2,310,564	+54.501%
2024-03-26	39.710	39.805000	39.6600	39.70	+0.455%	1,994,464	+51.738%
2024-03-25	39.430	39.690000	39.4300	39.52	0.000%	1,659,926	+52.429%
2024-03-22	39.700	39.735000	39.4750	39.52	+0.051%	1,318,590	+52.429%
2024-03-21	39.410	39.735000	39.3800	39.50	+1.126%	2,476,832	+52.506%
2024-03-20	38.380	39.060000	38.3450	39.06	+1.455%	2,356,977	+54.224%
2024-03-19	38.370	38.570000	38.3400	38.50	+0.208%	1,293,965	+56.468%
2024-03-18	38.700	38.700000	38.3600	38.42	+0.550%	1,935,040	+56.793%
2024-03-15	38.090	38.290000	38.0400	38.21	+1.812%	2,243,352	+57.655%
2024-03-14	37.720	37.810000	37.3800	37.53	-1.211%	1,389,605	+60.512%
2024-03-13	38.120	38.190000	37.7900	37.99	-0.053%	2,041,067	+58.568%
2024-03-12	37.980	38.085000	37.8400	38.01	+2.370%	2,409,455	+58.485%
2024-03-11	37.030	37.200000	36.9300	37.13	-0.828%	2,471,552	+62.241%
2024-03-08	37.570	37.720000	37.3600	37.44	-1.162%	1,886,457	+60.897%
2024-03-07	37.830	38.030000	37.7100	37.88	-3.441%	2,194,602	+59.029%
2024-03-06	39.150	39.336000	38.9950	39.23	+0.771%	3,372,796	+53.556%
2024-03-05	38.730	39.120000	38.7300	38.93	+0.387%	2,212,493	+54.739%
2024-03-04	38.690	38.905000	38.6800	38.78	-0.513%	2,124,715	+55.338%
2024-03-01	39.060	39.160000	38.7900	38.98	-0.510%	2,206,020	+54.541%
2024-02-29	39.260	39.310000	38.8000	39.18	+1.793%	4,169,100	+53.752%
2024-02-28	38.810	38.898200	38.3400	38.49	+0.339%	4,268,618	+56.508%
2024-02-27	38.430	38.500000	38.3250	38.36	+0.735%	2,929,996	+57.039%
2024-02-26	38.120	38.195000	37.8400	38.08	-0.314%	2,002,842	+58.193%
2024-02-23	38.170	38.305000	38.0450	38.20	+1.299%	2,315,603	+57.696%
2024-02-22	37.410	37.770000	37.3350	37.71	+1.316%	4,341,542	+59.745%
2024-02-21	37.490	37.640000	37.1100	37.22	-8.886%	8,243,330	+61.848%
2024-02-20	40.730	40.930000	40.7100	40.85	+1.314%	1,727,378	+47.466%
2024-02-16	40.240	40.460000	40.1000	40.32	+1.129%	1,823,891	+49.405%
2024-02-15	39.470	39.880000	39.4100	39.87	+1.476%	1,453,952	+51.091%
2024-02-14	39.220	39.380000	39.0550	39.29	+1.656%	1,821,643	+53.321%
2024-02-13	38.960	38.980000	38.4400	38.65	-0.464%	2,257,105	+55.860%
2024-02-12	38.590	38.960000	38.5900	38.83	-0.512%	1,449,788	+55.138%
2024-02-09	38.910	39.030000	38.7000	39.03	-0.561%	1,315,142	+54.343%
2024-02-08	39.420	39.530000	39.1600	39.25	-1.752%	1,882,414	+53.478%
2024-02-07	40.050	40.080000	39.7525	39.95	-0.100%	1,970,815	+50.788%
2024-02-06	39.880	40.195000	39.8200	39.99	+1.652%	2,130,442	+50.638%
2024-02-05	39.340	39.415000	39.0600	39.34	-0.025%	1,796,331	+53.127%
2024-02-02	39.380	39.481500	39.1300	39.35	-0.380%	1,942,402	+53.088%
2024-02-01	39.620	39.620000	39.0600	39.50	+0.432%	2,066,053	+52.506%
2024-01-31	39.970	40.040000	39.3100	39.33	-1.330%	2,625,956	+53.166%
2024-01-30	39.590	39.875000	39.5900	39.86	+0.454%	1,286,931	+51.129%
2024-01-29	39.570	39.690000	39.3150	39.68	+0.076%	1,026,099	+51.815%
2024-01-26	39.660	39.730000	39.4800	39.65	+1.667%	1,741,085	+51.929%
2024-01-25	39.030	39.050000	38.7600	39.00	+0.645%	1,541,110	+54.462%
2024-01-24	39.100	39.110000	38.7500	38.75	+0.833%	1,727,222	+55.458%
2024-01-23	38.400	38.530000	38.3100	38.43	+0.261%	1,727,585	+56.753%
2024-01-22	38.290	38.515000	38.2400	38.33	+0.895%	2,245,183	+57.161%
2024-01-19	37.640	38.010000	37.5600	37.99	+0.264%	2,328,391	+58.568%
2024-01-18	37.880	37.960000	37.6700	37.89	+0.825%	2,044,508	+58.987%
2024-01-17	37.340	37.645000	37.2500	37.58	-0.975%	3,026,597	+60.298%
2024-01-16	38.090	38.150000	37.8600	37.95	-3.631%	4,905,370	+58.735%
2024-01-12	39.600	39.740000	39.2100	39.38	-0.101%	2,626,659	+52.971%
2024-01-11	40.200	40.230000	39.2900	39.42	-3.002%	4,935,740	+52.816%
2024-01-10	40.520	40.700000	40.4850	40.64	+0.148%	1,708,746	+48.228%
2024-01-09	40.880	40.930000	40.5550	40.58	-2.052%	2,700,848	+48.448%

document.getElementById("NDxfcd").onerror = function(){this.style.display='none';}; .dark-mode .qMPH7h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMPH7h{ color: #333333; background-color: white; border: 2px solid #333333; }HSBCHSBC Holdings PLCstock NYSE ADR

HSBC
HSBC Holdings PLC
stock NYSE ADR