Quantcast

HSBC Holdings, plc. Common Stock Historical Stock Prices

HSBC 
$47.15
*  
0.11
0.23%
Get HSBC Alerts
*Delayed - data as of Jul. 18, 2018 10:40 ET  -  Find a broker to begin trading HSBC now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    HSBC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:40 47.18 47.2766 47.09 47.15 423,210
07/17/2018 47.19 47.2499 47.03 47.04 1,084,364
07/16/2018 47.2 47.575 47.16 47.5 993,219
07/13/2018 47.49 47.5 47.195 47.44 706,281
07/12/2018 47.5 47.61 47.31 47.55 1,288,020
07/11/2018 47.09 47.27 46.7 46.77 1,190,269
07/10/2018 47.36 47.535 47.32 47.45 1,196,197
07/09/2018 47.46 47.89 47.43 47.85 1,315,912
07/06/2018 46.62 47.179 46.51 47.14 1,050,832
07/05/2018 47.05 47.26 46.9332 47.11 1,171,268
07/03/2018 46.87 46.93 46.71 46.73 1,328,457
07/02/2018 46.25 46.54 46.23 46.52 1,413,335
06/29/2018 47.4 47.67 47.11 47.14 1,553,557
06/28/2018 46.77 47.04 46.65 46.94 1,118,785
06/27/2018 47.2 47.36 46.55 46.57 1,586,650
06/26/2018 47.32 47.6 47.095 47.5 1,206,757
06/25/2018 47.24 47.32 47 47.16 1,575,183
06/22/2018 48.13 48.29 47.9 47.95 2,119,797
06/21/2018 47.77 47.81 47.275 47.42 1,674,776
06/20/2018 48.73 48.74 48.24 48.25 1,131,596
06/19/2018 47.92 48.2 47.745 48.09 1,606,877
06/18/2018 48.21 48.52 48.141 48.51 879,811
06/15/2018 48.54 48.64 48.3531 48.51 1,417,736
06/14/2018 49.37 49.5818 49.13 49.16 1,598,374
06/13/2018 49.63 49.64 49.3 49.3 1,110,469
06/12/2018 49.37 49.55 49.24 49.26 1,044,029
06/11/2018 48.83 49.445 48.83 49.29 1,941,844
06/08/2018 49.31 49.44 49.06 49.38 750,901
06/07/2018 49.52 49.63 49.235 49.32 884,351
06/06/2018 49.01 49.425 48.9 49.35 2,087,149
06/05/2018 48.95 48.995 48.615 48.72 818,985
06/04/2018 49.2 49.23 48.98 49.08 913,120
06/01/2018 48.84 48.96 48.65 48.77 1,294,240
05/31/2018 48.38 48.49 48.135 48.38 1,432,474
05/30/2018 48.04 48.7667 48.04 48.64 1,510,840
05/29/2018 48.39 48.63 47.98 48.16 1,927,905
05/25/2018 49.07 49.28 49 49.14 960,075
05/24/2018 49.55 49.59 49.09 49.33 1,222,123
05/23/2018 50.02 50.07 49.5459 49.76 1,401,730
05/22/2018 50.66 50.77 50.48 50.51 1,347,302
05/21/2018 49.86 50.11 49.84 49.97 798,463
05/18/2018 49.97 50.02 49.67 49.78 1,085,881
05/17/2018 49.64 49.8 49.45 49.64 1,202,534
05/16/2018 50.26 50.475 50.18 50.31 1,257,376
05/15/2018 50.34 50.49 50.12 50.19 1,335,977
05/14/2018 50.27 50.41 50.16 50.22 821,479
05/11/2018 50.38 50.45 50.15 50.18 1,100,489
05/10/2018 49.49 49.96 49.37 49.93 1,320,788
05/09/2018 49.07 49.61 49.06 49.54 1,538,434
05/08/2018 48.37 48.65 48.305 48.63 1,335,120
05/07/2018 48.82 48.95 48.71 48.79 1,441,368
05/04/2018 47.97 49.04 47.97 48.98 1,793,813
05/03/2018 49.95 49.98 49.2561 49.84 1,837,938
05/02/2018 50.19 50.3567 49.9 49.96 1,024,404
05/01/2018 50.2 50.2 49.905 50.13 871,658
04/30/2018 50.35 50.56 50.26 50.26 1,108,091
04/27/2018 49.91 50.3258 49.885 50.23 925,019
04/26/2018 49.99 50.14 49.88 49.96 812,413
04/25/2018 49.93 50.29 49.74 50.12 1,277,799
04/24/2018 50.1 50.39 49.84 49.98 1,599,718
04/23/2018 49.86 50.0262 49.77 49.95 1,283,491
04/20/2018 49.69 49.78 49.5138 49.62 1,260,413
04/19/2018 49.47 49.73 49.36 49.41 1,710,478
04/18/2018 48.76 48.89 48.48 48.57 1,059,904
04/17/2018 48.98 49 48.78 48.84 965,125
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio