Dark

HSBC
HSBC Holdings PLC
stock NYSE ADR

At Close

Jul 25, 2025 3:59:58 PM EDT

64.91USD-0.108%(-0.07)1,305,168

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 25, 2025 9:28:30 AM EDT

64.67USD-0.477%(-0.31)5,197

After-hours

Jul 25, 2025 4:37:30 PM EDT

64.92USD+0.015%(+0.01)1,027

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	64.6700	64.940000	64.4400	64.9200	-0.092%	1,305,168	0.000%
2025-07-24	65.5600	65.750000	64.9800	64.9800	-0.230%	1,741,198	-0.092%
2025-07-23	64.4400	65.215000	64.4100	65.1300	+1.670%	1,956,896	-0.322%
2025-07-22	63.8600	64.280000	63.6100	64.0600	+0.723%	1,472,467	+1.342%
2025-07-21	63.3000	63.969300	63.2300	63.6000	+1.242%	1,454,320	+2.075%
2025-07-18	63.0700	63.155000	62.7350	62.8200	-0.680%	1,585,119	+3.343%
2025-07-17	62.3800	63.280000	62.3500	63.2500	+1.135%	1,247,334	+2.640%
2025-07-16	62.3300	62.600000	62.0400	62.5400	+1.165%	2,167,879	+3.806%
2025-07-15	62.2900	62.350000	61.7450	61.8200	-1.104%	1,346,435	+5.015%
2025-07-14	62.2100	62.540000	62.1600	62.5100	+1.296%	1,078,386	+3.855%
2025-07-11	61.6200	61.880000	61.4600	61.7100	-1.704%	1,217,209	+5.202%
2025-07-10	62.3250	62.870000	62.3000	62.7800	+1.144%	1,454,409	+3.409%
2025-07-09	61.9800	62.090000	61.7550	62.0700	+0.812%	1,353,987	+4.592%
2025-07-08	61.3000	61.650000	60.9400	61.5700	+1.050%	1,437,141	+5.441%
2025-07-07	61.1600	61.392500	60.6500	60.9300	+0.429%	1,360,865	+6.548%
2025-07-03	60.5700	60.790000	60.5150	60.6700	+0.033%	833,049	+7.005%
2025-07-02	60.5900	60.660000	60.1600	60.6500	+0.630%	2,066,162	+7.040%
2025-07-01	60.1400	60.410000	59.9200	60.2700	-0.855%	1,151,717	+7.715%
2025-06-30	60.5050	60.940000	60.4270	60.7900	-0.049%	1,132,455	+6.794%
2025-06-27	61.0900	61.090000	60.5300	60.8200	+0.562%	1,061,672	+6.741%
2025-06-26	60.7100	60.830000	60.4550	60.4800	-0.999%	1,449,503	+7.341%
2025-06-25	60.7600	61.145000	60.6700	61.0900	+0.609%	1,597,077	+6.269%
2025-06-24	60.4000	60.839000	60.2600	60.7200	+3.038%	2,085,479	+6.917%
2025-06-23	58.2700	59.025000	58.1400	58.9300	+0.856%	2,540,875	+10.165%
2025-06-20	59.3000	59.350000	58.3850	58.4300	-1.284%	1,540,928	+11.107%
2025-06-18	58.9400	59.432669	58.8300	59.1900	+1.145%	1,433,558	+9.681%
2025-06-17	59.1000	59.220000	58.4800	58.5200	-1.812%	1,842,938	+10.936%
2025-06-16	59.8100	60.110000	59.5450	59.6000	+0.710%	1,566,024	+8.926%
2025-06-13	59.0300	59.495000	58.8750	59.1800	-1.645%	2,049,586	+9.699%
2025-06-12	59.8500	60.190000	59.6650	60.1700	+1.262%	1,200,863	+7.894%
2025-06-11	59.7000	59.810000	59.3500	59.4200	-0.235%	1,184,386	+9.256%
2025-06-10	59.8000	59.880000	59.4950	59.5600	-1.227%	1,224,685	+8.999%
2025-06-09	60.2800	60.510000	60.2200	60.3000	+0.517%	1,030,800	+7.662%
2025-06-06	59.9800	60.220000	59.8400	59.9900	+0.654%	1,166,927	+8.218%
2025-06-05	59.7500	59.880000	59.4550	59.6000	+0.489%	1,180,385	+8.926%
2025-06-04	59.3300	59.680000	59.2900	59.3100	-0.084%	1,123,486	+9.459%
2025-06-03	59.1200	59.595000	59.0700	59.3600	-1.050%	1,482,794	+9.367%
2025-06-02	59.4900	60.020000	59.2100	59.9900	+1.198%	1,211,746	+8.218%
2025-05-30	59.5200	59.620000	58.8800	59.2800	+0.135%	1,205,862	+9.514%
2025-05-29	59.4500	59.470000	59.0100	59.2000	+0.852%	1,172,096	+9.662%
2025-05-28	58.9300	58.946900	58.5700	58.7000	-0.710%	927,728	+10.596%
2025-05-27	59.2300	59.362500	58.9500	59.1200	-0.203%	1,189,886	+9.811%
2025-05-23	58.7000	59.350000	58.6300	59.2400	-0.286%	1,527,460	+9.588%
2025-05-22	59.1900	59.710000	59.0367	59.4100	+0.118%	999,959	+9.275%
2025-05-21	60.0400	60.195000	59.3300	59.3400	-1.084%	1,812,468	+9.403%
2025-05-20	59.6900	59.995000	59.6700	59.9900	+0.536%	1,274,292	+8.218%
2025-05-19	58.8900	59.670000	58.8500	59.6700	+1.359%	1,660,086	+8.798%
2025-05-16	58.5100	58.935000	58.4500	58.8700	+0.102%	1,752,522	+10.277%
2025-05-15	58.8100	58.950000	58.6300	58.8100	+0.944%	1,288,319	+10.389%
2025-05-14	57.9000	58.360000	57.8500	58.2600	-0.137%	1,490,121	+11.432%
2025-05-13	58.4700	58.605000	58.3350	58.3400	+0.172%	1,443,262	+11.279%
2025-05-12	58.6700	58.720000	58.1600	58.2400	+2.607%	2,290,080	+11.470%
2025-05-09	56.9600	57.020000	56.5400	56.7600	+0.123%	1,121,039	+14.376%
2025-05-08	56.9500	57.060000	56.6750	56.6900	+0.729%	1,499,140	+14.518%
2025-05-07	56.5100	56.920000	56.2050	56.2800	-0.600%	1,464,302	+15.352%
2025-05-06	56.7500	56.960000	56.6200	56.6200	-0.106%	1,276,307	+14.659%
2025-05-05	56.6500	57.240000	56.4000	56.6800	+0.301%	1,121,869	+14.538%
2025-05-02	56.5300	56.730000	56.2400	56.5100	+2.503%	1,436,376	+14.882%
2025-05-01	55.4600	55.630000	54.9700	55.1300	-1.694%	1,583,232	+17.758%
2025-04-30	55.4100	56.150000	55.1250	56.0800	-2.419%	3,081,130	+15.763%
2025-04-29	57.8700	58.120000	57.4450	57.4700	+2.006%	1,826,516	+12.963%
2025-04-28	56.1400	56.425000	55.9350	56.3400	+0.625%	1,579,503	+15.229%
2025-04-25	55.7400	56.125000	55.6950	55.9900	+0.521%	1,289,062	+15.949%
2025-04-24	55.0200	55.780000	55.0100	55.7000	-0.553%	1,494,521	+16.553%
2025-04-23	56.0100	56.560000	55.8600	56.0100	+3.703%	2,939,656	+15.908%
2025-04-22	53.5400	54.130000	53.4700	54.0100	+3.646%	1,820,479	+20.200%
2025-04-21	52.8000	52.880000	51.6050	52.1100	-0.743%	1,191,123	+24.583%
2025-04-17	52.3850	52.970000	52.2800	52.5000	+1.000%	1,700,947	+23.657%
2025-04-16	52.2400	52.585000	51.7550	51.9800	-0.402%	2,065,497	+24.894%
2025-04-15	51.8300	52.465000	51.7900	52.1900	+2.253%	2,590,858	+24.392%
2025-04-14	50.7000	51.520000	50.5550	51.0400	+2.305%	2,928,672	+27.194%
2025-04-11	48.7800	50.130000	48.6500	49.8900	+3.463%	3,761,543	+30.126%
2025-04-10	48.5450	49.020000	47.2200	48.2200	-2.329%	4,780,235	+34.633%
2025-04-09	45.8000	50.040000	45.6600	49.3700	+5.763%	5,931,842	+31.497%
2025-04-08	47.9000	48.410000	46.1300	46.6800	-3.594%	5,396,504	+39.075%
2025-04-07	47.7700	49.952800	47.3200	48.4200	-2.849%	6,474,230	+34.077%
2025-04-04	49.7200	50.200000	48.9600	49.8400	-6.841%	5,386,747	+30.257%
2025-04-03	53.9000	54.570000	53.2000	53.5000	-7.711%	4,184,002	+21.346%
2025-04-02	57.1600	58.025000	57.1400	57.9700	+1.240%	1,356,490	+11.989%
2025-04-01	57.2700	57.390200	56.7000	57.2600	-0.296%	1,759,041	+13.378%
2025-03-31	56.7300	57.515000	56.5200	57.4300	-0.589%	1,855,649	+13.042%
2025-03-28	58.2300	58.290000	57.5700	57.7700	-0.977%	1,295,674	+12.377%
2025-03-27	58.0800	58.525000	57.9300	58.3400	-0.017%	1,541,831	+11.279%
2025-03-26	58.5800	58.890000	58.0700	58.3500	-0.034%	1,939,305	+11.260%
2025-03-25	58.3100	58.510000	57.9900	58.3700	+0.673%	1,802,867	+11.222%
2025-03-24	58.1700	58.290000	57.8200	57.9800	+0.259%	1,750,796	+11.970%
2025-03-21	57.6200	58.020000	57.3950	57.8300	+0.382%	2,131,540	+12.260%
2025-03-20	57.2900	57.930000	57.2100	57.6100	-2.107%	3,276,735	+12.689%
2025-03-19	58.7500	59.105000	58.4750	58.8500	+0.290%	1,511,413	+10.314%
2025-03-18	58.5500	58.809900	58.3200	58.6800	+1.487%	2,137,049	+10.634%
2025-03-17	57.4100	58.005000	57.4100	57.8200	+1.314%	2,275,603	+12.279%
2025-03-14	56.3500	57.295000	56.3100	57.0700	+2.589%	3,460,730	+13.755%
2025-03-13	56.0300	56.160000	55.4900	55.6300	-0.197%	2,264,718	+16.700%
2025-03-12	55.7800	55.975000	55.3800	55.7400	+0.469%	1,912,930	+16.469%
2025-03-11	55.5000	55.790000	54.7100	55.4800	-0.449%	3,915,464	+17.015%
2025-03-10	56.3900	56.660000	55.3200	55.7300	-3.980%	3,846,951	+16.490%
2025-03-07	57.8500	58.090000	56.9400	58.0400	-2.536%	3,595,697	+11.854%
2025-03-06	60.0000	60.240000	59.3300	59.5500	-3.297%	4,224,107	+9.018%
2025-03-05	60.9600	61.730000	60.5600	61.5800	+1.903%	3,599,089	+5.424%
2025-03-04	59.7200	61.880000	59.2000	60.4300	+0.166%	5,262,070	+7.430%
2025-03-03	60.7700	61.419000	59.9401	60.3300	+0.701%	3,866,350	+7.608%
2025-02-28	58.8700	59.910000	58.6750	59.9100	+2.956%	23,985,078	+8.363%
2025-02-27	58.1900	58.425000	57.8800	58.1900	-0.086%	6,332,799	+11.566%
2025-02-26	57.3600	58.335000	57.3600	58.2400	+0.814%	7,042,839	+11.470%
2025-02-25	57.7600	57.820000	57.0300	57.7700	+3.716%	4,326,260	+12.377%
2025-02-24	56.0500	56.090000	55.4600	55.7000	-0.678%	1,488,221	+16.553%
2025-02-21	56.4200	56.710000	56.0200	56.0800	+0.197%	2,499,866	+15.763%
2025-02-20	56.1400	56.360000	55.8500	55.9700	-1.738%	1,716,746	+15.991%
2025-02-19	56.8300	57.075000	56.5100	56.9600	+0.141%	2,525,536	+13.975%
2025-02-18	56.9600	57.075000	56.7600	56.8800	+3.249%	2,781,806	+14.135%
2025-02-14	55.0200	55.280000	54.9100	55.0900	-0.181%	1,117,199	+17.844%
2025-02-13	54.8600	55.205000	54.7600	55.1900	+0.200%	1,939,326	+17.630%
2025-02-12	54.6600	55.355700	54.6150	55.0800	+0.879%	1,675,243	+17.865%
2025-02-11	54.2400	54.800000	54.1750	54.6000	+1.374%	1,911,961	+18.901%
2025-02-10	54.1300	54.230000	53.7600	53.8600	+1.431%	1,790,192	+20.535%
2025-02-07	53.3200	53.430000	53.0300	53.1000	+0.208%	1,366,791	+22.260%
2025-02-06	52.6000	53.060000	52.6000	52.9900	+1.494%	883,745	+22.514%
2025-02-05	51.8800	52.310000	51.6400	52.2100	+0.559%	1,021,813	+24.344%
2025-02-04	51.7500	52.130000	51.7500	51.9200	+1.209%	998,549	+25.039%
2025-02-03	50.9900	51.480000	50.6900	51.3000	-2.155%	1,713,432	+26.550%
2025-01-31	52.8600	52.995000	52.4300	52.4300	-0.456%	1,084,739	+23.822%
2025-01-30	52.6400	52.988000	52.4400	52.6700	+0.978%	1,455,759	+23.258%
2025-01-29	51.8700	52.440000	51.8700	52.1600	+0.385%	1,491,426	+24.463%
2025-01-28	51.6300	52.000000	51.5800	51.9600	-0.269%	1,304,879	+24.942%
2025-01-27	52.0000	52.140000	51.7300	52.1000	+1.579%	1,581,964	+24.607%
2025-01-24	51.2100	51.415000	51.0500	51.2900	-0.233%	971,801	+26.574%
2025-01-23	51.1500	51.575000	51.1300	51.4100	+0.982%	1,248,416	+26.279%
2025-01-22	51.2700	51.270000	50.9050	50.9100	-1.126%	1,138,427	+27.519%
2025-01-21	51.2200	51.600000	51.0000	51.4900	+1.699%	1,372,305	+26.083%
2025-01-17	50.6600	51.025000	50.4350	50.6300	-0.354%	1,508,374	+28.224%
2025-01-16	50.3200	50.810000	50.2750	50.8100	+1.539%	1,725,827	+27.770%
2025-01-15	49.9500	50.075000	49.5150	50.0400	+1.398%	2,152,974	+29.736%
2025-01-14	49.0300	49.380000	49.0100	49.3500	+0.714%	1,646,782	+31.550%
2025-01-13	48.5100	49.055000	48.5100	49.0000	-0.709%	1,569,718	+32.490%
2025-01-10	49.5800	49.700000	49.1600	49.3500	-0.041%	1,815,860	+31.550%
2025-01-08	49.0200	49.460000	48.8900	49.3700	+1.064%	909,153	+31.497%
2025-01-07	49.0500	49.105000	48.5900	48.8500	-0.852%	1,070,880	+32.897%
2025-01-06	49.3300	49.625000	49.1850	49.2700	+0.408%	1,245,971	+31.764%
2025-01-03	49.2100	49.240000	48.8450	49.0700	+0.801%	1,049,324	+32.301%
2025-01-02	48.8200	49.015000	48.4800	48.6800	-1.577%	1,133,140	+33.361%
2024-12-31	49.7800	49.860000	49.4000	49.4600	-0.101%	749,767	+31.258%
2024-12-30	49.2200	49.660000	49.1100	49.5100	+0.446%	1,304,323	+31.125%
2024-12-27	49.0300	49.320000	49.0100	49.2900	+0.061%	1,085,041	+31.710%
2024-12-26	49.3000	49.455000	49.1950	49.2600	+0.020%	511,300	+31.790%
2024-12-24	48.7400	49.300000	48.6900	49.2500	+1.150%	309,333	+31.817%
2024-12-23	48.1900	48.720000	48.0600	48.6900	+0.870%	782,594	+33.333%
2024-12-20	47.5400	48.495000	47.4800	48.2700	+0.249%	1,239,233	+34.493%
2024-12-19	48.5200	48.590000	48.1500	48.1500	+0.459%	1,165,966	+34.829%
2024-12-18	49.0000	49.179800	47.8350	47.9300	-1.460%	1,422,924	+35.448%
2024-12-17	48.6100	48.690000	48.3600	48.6400	+0.021%	926,076	+33.470%
2024-12-16	48.7400	48.810000	48.5850	48.6300	+0.062%	851,238	+33.498%
2024-12-13	48.5700	48.755000	48.2900	48.6000	+0.455%	1,350,468	+33.580%
2024-12-12	48.5100	48.720000	48.3800	48.3800	-0.330%	833,189	+34.188%
2024-12-11	48.5100	48.630000	48.3000	48.5400	+1.083%	1,103,445	+33.745%
2024-12-10	48.2000	48.220000	47.9400	48.0200	+0.146%	702,439	+35.194%
2024-12-09	48.3800	48.450000	47.9500	47.9500	+0.756%	788,986	+35.391%
2024-12-06	48.0700	48.070000	47.5400	47.5900	-0.978%	919,704	+36.415%
2024-12-05	48.0200	48.265000	47.9600	48.0600	+1.499%	1,405,043	+35.081%
2024-12-04	47.5500	47.690000	47.3450	47.3500	-0.253%	1,117,433	+37.107%
2024-12-03	47.6400	47.710000	47.3100	47.4700	+0.979%	1,532,340	+36.760%
2024-12-02	47.1000	47.135000	46.7576	47.0100	+0.256%	1,084,939	+38.098%
2024-11-29	46.6700	46.990000	46.6600	46.8900	+0.450%	505,288	+38.452%
2024-11-27	46.3400	46.810000	46.3100	46.6800	+0.777%	696,280	+39.075%
2024-11-26	46.5200	46.570000	46.2450	46.3200	-0.366%	650,655	+40.155%
2024-11-25	46.6400	46.690000	46.4000	46.4900	+1.197%	898,497	+39.643%
2024-11-22	45.6900	45.990000	45.5900	45.9400	-0.820%	897,888	+41.315%
2024-11-21	46.2600	46.470000	46.1300	46.3200	+0.195%	900,537	+40.155%
2024-11-20	46.2600	46.270000	45.8650	46.2300	-0.108%	621,634	+40.428%
2024-11-19	45.6800	46.375000	45.6400	46.2800	-0.366%	861,014	+40.277%
2024-11-18	46.0100	46.575000	45.9300	46.4500	+1.552%	1,037,296	+39.763%
2024-11-15	45.6000	45.765000	45.4800	45.7400	+1.780%	1,049,255	+41.933%
2024-11-14	45.1400	45.250000	44.9250	44.9400	-0.133%	1,133,566	+44.459%
2024-11-13	44.8700	45.140000	44.5400	45.0000	+0.852%	1,275,666	+44.267%
2024-11-12	44.7500	44.870000	44.4000	44.6200	-1.545%	1,373,193	+45.495%
2024-11-11	45.0800	45.475000	45.0800	45.3200	+0.801%	1,141,728	+43.248%
2024-11-08	45.4600	45.510000	44.7300	44.9600	-5.068%	1,887,623	+44.395%
2024-11-07	47.4400	47.555000	47.1900	47.3600	+0.680%	1,211,637	+37.078%
2024-11-06	46.8600	47.135000	46.5600	47.0400	-0.487%	1,306,725	+38.010%
2024-11-05	46.9700	47.355000	46.8900	47.2700	+1.351%	951,166	+37.339%
2024-11-04	47.0300	47.110000	46.6300	46.6400	+0.996%	924,371	+39.194%
2024-11-01	46.5300	46.610000	46.1100	46.1800	+0.108%	996,232	+40.580%
2024-10-31	46.4600	46.470000	45.9350	46.1300	-0.216%	999,965	+40.733%
2024-10-30	46.2900	46.720000	46.1850	46.2300	-0.452%	1,493,890	+40.428%
2024-10-29	46.7600	47.265000	46.4000	46.4400	+2.812%	2,660,225	+39.793%
2024-10-28	44.7800	45.315000	44.6800	45.1700	+1.826%	1,260,993	+43.724%
2024-10-25	44.8700	44.910000	44.3300	44.3600	-0.315%	936,457	+46.348%
2024-10-24	44.6600	44.680000	44.2400	44.5000	+0.724%	708,216	+45.888%
2024-10-23	44.2400	44.290000	43.9700	44.1800	-0.986%	864,020	+46.944%
2024-10-22	44.2600	44.660000	44.1700	44.6200	+0.996%	1,046,453	+45.495%
2024-10-21	44.4000	44.500000	44.1050	44.1800	-1.208%	796,544	+46.944%
2024-10-18	44.6400	44.755000	44.3600	44.7200	+0.789%	720,099	+45.170%
2024-10-17	44.2300	44.495000	44.1200	44.3700	+0.612%	862,092	+46.315%
2024-10-16	44.1300	44.270000	44.0300	44.1000	+0.616%	633,113	+47.211%
2024-10-15	44.1100	44.140000	43.8100	43.8300	-1.195%	1,474,877	+48.118%
2024-10-14	44.0500	44.495000	43.9405	44.3600	+0.023%	1,310,483	+46.348%
2024-10-11	44.0900	44.390000	44.0600	44.3500	+0.158%	769,858	+46.381%
2024-10-10	44.3300	44.330000	44.0300	44.2800	+0.249%	737,565	+46.612%
2024-10-09	43.9700	44.210000	43.8900	44.1700	+0.569%	1,117,509	+46.978%
2024-10-08	44.2800	44.320000	43.8350	43.9200	-3.832%	1,657,787	+47.814%
2024-10-07	45.7500	45.805000	45.4600	45.6700	-0.414%	983,643	+42.150%
2024-10-04	45.6000	45.865000	45.5000	45.8600	+1.505%	1,553,034	+41.561%
2024-10-03	45.0400	45.258600	44.7800	45.1800	+0.289%	1,310,519	+43.692%
2024-10-02	45.2800	45.360000	44.9900	45.0500	+1.032%	1,468,458	+44.107%
2024-10-01	44.9100	44.930000	44.1800	44.5900	-1.328%	1,672,029	+45.593%
2024-09-30	45.3100	45.320000	44.9300	45.1900	-0.943%	995,913	+43.660%
2024-09-27	45.8500	45.970000	45.6200	45.6200	-0.632%	1,063,866	+42.306%
2024-09-26	45.7800	46.070000	45.5850	45.9100	+2.776%	1,562,131	+41.407%
2024-09-25	45.1400	45.180000	44.6450	44.6700	-1.216%	1,177,947	+45.332%
2024-09-24	45.4500	45.480000	45.0850	45.2200	+0.333%	1,205,980	+43.565%
2024-09-23	44.9600	45.120000	44.8500	45.0700	+2.038%	1,359,064	+44.043%
2024-09-20	44.3500	44.360000	44.0600	44.1700	-1.208%	1,322,196	+46.978%
2024-09-19	44.7000	44.826300	44.3610	44.7100	+1.822%	1,334,273	+45.202%
2024-09-18	43.9300	44.290000	43.7150	43.9100	+0.527%	1,158,851	+47.848%
2024-09-17	44.1100	44.140000	43.6300	43.6800	0.000%	1,091,152	+48.626%
2024-09-16	43.3900	43.710000	43.3800	43.6800	+0.092%	836,691	+48.626%
2024-09-13	43.5300	43.810000	43.4900	43.6400	+0.715%	848,925	+48.763%
2024-09-12	43.2000	43.390000	42.8700	43.3300	+0.721%	1,137,096	+49.827%
2024-09-11	43.0300	43.085000	42.3750	43.0200	-0.070%	2,226,677	+50.907%
2024-09-10	43.3500	43.420000	42.5550	43.0500	-1.578%	1,912,252	+50.801%
2024-09-09	43.6600	43.930000	43.5750	43.7400	+2.029%	1,162,591	+48.422%
2024-09-06	43.6500	43.860000	42.8250	42.8700	-2.435%	1,426,129	+51.435%
2024-09-05	44.3400	44.390000	43.7500	43.9400	+0.896%	1,568,021	+47.747%
2024-09-04	43.6700	43.890000	43.5101	43.5500	+0.299%	1,006,465	+49.070%
2024-09-03	43.8100	43.860000	43.3050	43.4200	-2.339%	2,552,549	+49.516%
2024-08-30	44.1000	44.499900	44.0700	44.4600	+0.793%	1,318,619	+46.019%
2024-08-29	44.0200	44.225000	43.8050	44.1100	+0.364%	1,105,092	+47.178%
2024-08-28	43.6800	43.995000	43.6300	43.9500	-0.498%	943,331	+47.713%
2024-08-27	44.0100	44.250000	43.9600	44.1700	+1.076%	1,957,065	+46.978%
2024-08-26	43.7000	43.920000	43.6000	43.7000	+0.115%	831,265	+48.558%
2024-08-23	43.2800	43.700000	43.2350	43.6500	+1.441%	1,398,490	+48.729%
2024-08-22	43.2000	43.270000	42.9700	43.0300	-0.370%	1,153,833	+50.871%
2024-08-21	43.1200	43.195000	42.9600	43.1900	+1.100%	1,176,133	+50.313%
2024-08-20	42.7300	42.905000	42.6350	42.7200	-1.771%	1,294,289	+51.966%
2024-08-19	43.1200	43.510000	43.1100	43.4900	+1.707%	1,418,404	+49.276%
2024-08-16	42.5600	42.780000	42.5300	42.7600	-0.163%	1,186,160	+51.824%
2024-08-15	42.9300	43.035000	42.7250	42.8300	+1.541%	1,422,967	+51.576%
2024-08-14	42.1000	42.245000	42.0600	42.1800	+0.429%	1,265,288	+53.912%
2024-08-13	41.7600	42.025000	41.6800	42.0000	+1.302%	1,094,124	+54.571%
2024-08-12	41.6000	41.730000	41.4400	41.4600	-0.241%	1,181,398	+56.585%
2024-08-09	41.1800	41.580000	41.1200	41.5600	+0.825%	1,164,253	+56.208%
2024-08-08	40.9900	41.305000	40.9100	41.2200	+1.054%	1,197,750	+57.496%
2024-08-07	41.3900	41.520000	40.7300	40.7900	+0.394%	1,468,278	+59.157%
2024-08-06	40.0300	40.739900	39.9400	40.6300	+0.520%	2,234,030	+59.783%
2024-08-05	39.6300	40.620000	39.4150	40.4200	-2.131%	2,911,175	+60.614%
2024-08-02	41.4400	41.590000	40.9100	41.3000	-2.732%	3,420,877	+57.191%
2024-08-01	42.9300	43.010000	42.0850	42.4600	-5.958%	4,578,312	+52.897%
2024-07-31	44.7900	45.530000	44.6900	45.1500	+3.722%	3,391,304	+43.787%
2024-07-30	43.4600	43.670000	43.4200	43.5300	+0.531%	1,615,392	+49.139%
2024-07-29	43.4000	43.440000	43.1700	43.3000	+0.046%	1,410,197	+49.931%
2024-07-26	42.7600	43.370000	42.7300	43.2800	+1.027%	2,173,582	+50.000%
2024-07-25	42.7900	43.105000	42.6300	42.8400	-0.070%	1,396,417	+51.541%
2024-07-24	43.1200	43.235000	42.8600	42.8700	-0.833%	1,120,095	+51.435%
2024-07-23	43.0600	43.290000	43.0300	43.2300	-0.552%	687,862	+50.173%
2024-07-22	43.4900	43.540000	43.1950	43.4700	+1.423%	828,435	+49.344%
2024-07-19	42.7800	43.100000	42.7100	42.8600	-0.372%	1,521,555	+51.470%
2024-07-18	43.5400	43.590000	42.9400	43.0200	-1.103%	1,075,538	+50.907%
2024-07-17	43.5500	43.675000	43.4400	43.5000	-0.069%	1,135,627	+49.241%
2024-07-16	43.0000	43.550000	42.8900	43.5300	+0.647%	1,008,490	+49.139%
2024-07-15	43.3400	43.510000	43.1700	43.2500	-1.211%	1,825,116	+50.104%
2024-07-12	43.6500	43.875000	43.5700	43.7800	+0.969%	1,072,239	+48.287%
2024-07-11	43.4200	43.500000	43.3200	43.3600	+0.370%	973,084	+49.723%
2024-07-10	42.9700	43.290000	42.9400	43.2000	+0.512%	740,448	+50.278%
2024-07-09	42.6800	43.170000	42.6700	42.9800	-0.808%	1,470,286	+51.047%
2024-07-08	43.6300	43.700000	43.2400	43.3300	-0.184%	615,542	+49.827%
2024-07-05	43.4100	43.480000	43.0900	43.4100	-1.116%	897,489	+49.551%
2024-07-03	44.0100	44.200000	43.7450	43.9000	-0.408%	1,155,652	+47.882%
2024-07-02	43.8400	44.110000	43.6900	44.0800	+0.616%	848,112	+47.278%
2024-07-01	43.9100	44.180000	43.7400	43.8100	+0.713%	881,470	+48.185%
2024-06-28	43.6600	43.770000	43.3700	43.5000	-0.526%	1,151,921	+49.241%
2024-06-27	43.9600	44.045000	43.6500	43.7300	+0.046%	1,284,582	+48.456%
2024-06-26	43.5500	43.770000	43.4900	43.7100	-0.274%	729,480	+48.524%
2024-06-25	43.8600	43.931100	43.6450	43.8300	-0.545%	765,402	+48.118%
2024-06-24	44.0900	44.275000	43.9300	44.0700	+1.310%	2,369,156	+47.311%
2024-06-21	43.4500	43.640000	43.3000	43.5000	-1.806%	1,308,630	+49.241%
2024-06-20	44.1800	44.390000	44.0900	44.3000	+1.327%	1,440,514	+46.546%
2024-06-18	43.7300	43.980000	43.5800	43.7200	+0.046%	1,291,432	+48.490%
2024-06-17	43.3900	43.710000	43.2600	43.7000	+1.111%	856,140	+48.558%
2024-06-14	43.1200	43.240000	42.8250	43.2200	+0.023%	1,132,888	+50.208%
2024-06-13	43.5000	43.500000	43.0450	43.2100	-1.504%	932,377	+50.243%
2024-06-12	44.4000	44.455000	43.7300	43.8700	+1.270%	1,599,492	+47.983%
2024-06-11	43.3700	43.505000	43.1200	43.3200	-2.674%	1,601,693	+49.861%
2024-06-10	44.3200	44.560000	44.0800	44.5100	+0.180%	912,824	+45.855%
2024-06-07	44.7200	44.760000	44.4200	44.4300	-0.247%	1,206,476	+46.117%
2024-06-06	44.4600	44.620000	44.3300	44.5400	+0.883%	858,125	+45.757%
2024-06-05	44.3500	44.400000	43.9900	44.1500	-0.876%	1,290,197	+47.044%
2024-06-04	44.3800	44.570000	44.2450	44.5400	-0.758%	1,271,395	+45.757%
2024-06-03	44.5300	44.890000	44.3450	44.8800	+0.515%	1,373,109	+44.652%
2024-05-31	44.4800	44.715000	44.2900	44.6500	+0.767%	1,145,137	+45.398%
2024-05-30	44.2500	44.500000	44.1750	44.3100	+1.303%	1,532,746	+46.513%
2024-05-29	43.8700	43.930000	43.6700	43.7400	-0.951%	1,181,544	+48.422%
2024-05-28	44.0300	44.400000	43.9450	44.1600	-0.496%	1,506,167	+47.011%
2024-05-24	44.3600	44.650000	44.3050	44.3800	+1.324%	1,194,492	+46.282%
2024-05-23	44.3000	44.370000	43.7900	43.8000	-0.927%	1,389,761	+48.219%
2024-05-22	44.5100	44.600000	44.1000	44.2100	-0.830%	1,170,078	+46.845%
2024-05-21	44.3500	44.605000	44.3000	44.5800	+0.883%	1,204,758	+45.626%
2024-05-20	44.4800	44.530000	44.1800	44.1900	-0.786%	958,268	+46.911%
2024-05-17	44.3700	44.660000	44.3200	44.5400	+0.248%	1,117,614	+45.757%
2024-05-16	45.3900	45.390000	43.8300	44.4300	-0.759%	4,589,738	+46.117%
2024-05-15	44.5300	44.800000	44.5200	44.7700	+0.112%	1,102,252	+45.008%
2024-05-14	44.4400	44.820000	44.3400	44.7200	+1.706%	1,668,708	+45.170%
2024-05-13	43.9900	44.070000	43.8150	43.9700	+0.849%	1,268,374	+47.646%
2024-05-10	43.7900	43.919900	43.5900	43.6000	+0.253%	1,819,114	+48.899%
2024-05-09	43.5400	43.635000	43.4000	43.4900	-4.207%	1,436,231	+49.276%
2024-05-08	45.3100	45.460000	45.1600	45.4000	+0.934%	1,607,993	+42.996%
2024-05-07	45.1500	45.285000	44.9300	44.9800	+0.447%	1,767,172	+44.331%
2024-05-06	44.7400	44.820000	44.4850	44.7800	+0.742%	1,269,011	+44.975%
2024-05-03	44.6700	44.810000	44.4500	44.4500	-0.135%	1,459,107	+46.052%
2024-05-02	44.6500	44.700000	44.2100	44.5100	+1.970%	2,153,610	+45.855%
2024-05-01	43.8100	43.960000	43.5100	43.6500	+0.161%	2,261,224	+48.729%
2024-04-30	44.0500	44.233900	43.5700	43.5800	+3.319%	3,389,919	+48.967%
2024-04-29	42.2200	42.345000	42.1100	42.1800	+0.668%	1,598,458	+53.912%
2024-04-26	41.8500	41.970000	41.6300	41.9000	+0.215%	1,400,480	+54.940%
2024-04-25	41.3400	41.890000	41.3200	41.8100	+0.288%	1,764,605	+55.274%
2024-04-24	41.6400	41.760000	41.4711	41.6900	-0.477%	1,546,076	+55.721%
2024-04-23	41.5700	41.930900	41.5400	41.8900	+0.649%	1,574,529	+54.977%
2024-04-22	41.2700	41.729900	41.1950	41.6200	+2.715%	2,097,239	+55.983%
2024-04-19	40.0600	40.560000	40.0000	40.5200	+0.322%	1,650,958	+60.217%
2024-04-18	40.2600	40.470000	40.1490	40.3900	+1.026%	1,540,679	+60.733%
2024-04-17	40.1300	40.250000	39.7750	39.9800	+0.832%	1,713,895	+62.381%
2024-04-16	39.8300	39.870000	39.4600	39.6500	-2.268%	2,883,953	+63.733%
2024-04-15	41.2700	41.400000	40.4800	40.5700	-0.148%	2,454,001	+60.020%
2024-04-12	41.0600	41.210000	40.5500	40.6300	-0.781%	3,373,524	+59.783%
2024-04-11	40.9400	41.055000	40.5250	40.9500	-2.057%	2,059,429	+58.535%
2024-04-10	41.5600	41.865000	41.4450	41.8100	+1.579%	3,240,333	+55.274%
2024-04-09	41.2400	41.330000	40.9400	41.1600	+0.366%	1,930,699	+57.726%
2024-04-08	40.8600	41.065000	40.7600	41.0100	+0.712%	1,553,109	+58.303%
2024-04-05	40.4100	40.720000	40.2600	40.7200	+1.369%	1,404,030	+59.430%
2024-04-04	40.8900	40.960000	40.1200	40.1700	+0.100%	3,000,082	+61.613%
2024-04-03	39.5900	40.180000	39.5500	40.1300	+2.060%	1,875,587	+61.774%
2024-04-02	39.1300	39.335000	39.0400	39.3200	+0.025%	1,379,153	+65.107%
2024-04-01	39.3700	39.450000	39.0800	39.3100	-0.127%	1,314,952	+65.149%
2024-03-28	39.5600	39.585000	39.1950	39.3600	+0.949%	1,779,217	+64.939%
2024-03-27	39.0500	39.160100	38.9400	38.9900	-1.788%	2,310,564	+66.504%
2024-03-26	39.7100	39.805000	39.6600	39.7000	+0.455%	1,994,464	+63.526%
2024-03-25	39.4300	39.690000	39.4300	39.5200	0.000%	1,659,926	+64.271%
2024-03-22	39.7000	39.735000	39.4750	39.5200	+0.051%	1,318,590	+64.271%
2024-03-21	39.4100	39.735000	39.3800	39.5000	+1.126%	2,476,832	+64.354%
2024-03-20	38.3800	39.060000	38.3450	39.0600	+1.455%	2,356,977	+66.206%
2024-03-19	38.3700	38.570000	38.3400	38.5000	+0.208%	1,293,965	+68.623%
2024-03-18	38.7000	38.700000	38.3600	38.4200	+0.550%	1,935,040	+68.974%
2024-03-15	38.0900	38.290000	38.0400	38.2100	+1.812%	2,243,352	+69.903%
2024-03-14	37.7200	37.810000	37.3800	37.5300	-1.211%	1,389,605	+72.982%
2024-03-13	38.1200	38.190000	37.7900	37.9900	-0.053%	2,041,067	+70.887%
2024-03-12	37.9800	38.085000	37.8400	38.0100	+2.370%	2,409,455	+70.797%
2024-03-11	37.0300	37.200000	36.9300	37.1300	-0.828%	2,471,552	+74.845%
2024-03-08	37.5700	37.720000	37.3600	37.4400	-1.162%	1,886,457	+73.397%
2024-03-07	37.8300	38.030000	37.7100	37.8800	-3.441%	2,194,602	+71.383%
2024-03-06	39.1500	39.336000	38.9950	39.2300	+0.771%	3,372,796	+65.486%
2024-03-05	38.7300	39.120000	38.7300	38.9300	+0.387%	2,212,493	+66.761%
2024-03-04	38.6900	38.905000	38.6800	38.7800	-0.513%	2,124,715	+67.406%
2024-03-01	39.0600	39.160000	38.7900	38.9800	-0.510%	2,206,020	+66.547%
2024-02-29	39.2600	39.310000	38.8000	39.1800	+1.793%	4,169,100	+65.697%
2024-02-28	38.8100	38.898200	38.3400	38.4900	+0.339%	4,268,618	+68.667%
2024-02-27	38.4300	38.500000	38.3250	38.3600	+0.735%	2,929,996	+69.239%
2024-02-26	38.1200	38.195000	37.8400	38.0800	-0.314%	2,002,842	+70.483%
2024-02-23	38.1700	38.305000	38.0450	38.2000	+1.299%	2,315,603	+69.948%
2024-02-22	37.4100	37.770000	37.3350	37.7100	+1.316%	4,341,542	+72.156%
2024-02-21	37.4900	37.640000	37.1100	37.2200	-8.886%	8,243,330	+74.422%
2024-02-20	40.7300	40.930000	40.7100	40.8500	+1.314%	1,727,378	+58.923%
2024-02-16	40.2400	40.460000	40.1000	40.3200	+1.129%	1,823,891	+61.012%
2024-02-15	39.4700	39.880000	39.4100	39.8700	+1.476%	1,453,952	+62.829%
2024-02-14	39.2200	39.380000	39.0550	39.2900	+1.656%	1,821,643	+65.233%
2024-02-13	38.9600	38.980000	38.4400	38.6500	-0.464%	2,257,105	+67.969%
2024-02-12	38.5900	38.960000	38.5900	38.8300	-0.512%	1,449,788	+67.190%
2024-02-09	38.9100	39.030000	38.7000	39.0300	-0.561%	1,315,142	+66.334%
2024-02-08	39.4200	39.530000	39.1600	39.2500	-1.752%	1,882,414	+65.401%
2024-02-07	40.0500	40.080000	39.7525	39.9500	-0.100%	1,970,815	+62.503%
2024-02-06	39.8800	40.195000	39.8200	39.9900	+1.652%	2,130,442	+62.341%
2024-02-05	39.3400	39.415000	39.0600	39.3400	-0.025%	1,796,331	+65.023%
2024-02-02	39.3800	39.481500	39.1300	39.3500	-0.380%	1,942,402	+64.981%

document.getElementById("ZHRrCD").onerror = function(){this.style.display='none';}; .dark-mode .lYJg7j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lYJg7j{ color: #333333; background-color: white; border: 2px solid #333333; }HSBCHSBC Holdings PLCstock NYSE ADR

HSBC
HSBC Holdings PLC
stock NYSE ADR