Quantcast

HSBC Holdings, plc. Common Stock Historical Stock Prices

HSBC 
$40.79
*  
0.09
0.22%
Get HSBC Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading HSBC now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    HSBC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-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.
16:00 41.17 41.28 40.67 40.79 1,908,519
12/18/2018 41.17 41.28 40.67 40.79 1,923,031
12/17/2018 40.98 41.07 40.54 40.7 1,964,980
12/14/2018 40.69 41.09 40.69 40.9 1,246,958
12/13/2018 41.46 41.56 41.175 41.32 1,969,839
12/12/2018 41.38 41.77 41.255 41.35 2,489,213
12/11/2018 40.87 40.91 40.105 40.26 2,524,477
12/10/2018 40.74 40.86 39.99 40.41 3,089,840
12/07/2018 41.38 41.645 40.6826 40.85 2,877,827
12/06/2018 40.8 41.01 39.5801 41.01 5,616,368
12/04/2018 43.26 43.32 42.33 42.55 3,636,161
12/03/2018 43.47 43.595 43.275 43.47 2,232,734
11/30/2018 42.24 42.62 42.21 42.54 1,542,037
11/29/2018 42.72 42.99 42.69 42.81 1,519,557
11/28/2018 42.77 43.3199 42.57 43.27 1,936,419
11/27/2018 42.88 43.035 42.68 42.85 1,571,290
11/26/2018 43.04 43.28 43.03 43.17 2,172,067
11/23/2018 41.92 41.94 41.71 41.74 775,619
11/21/2018 42.18 42.2835 41.87 41.87 1,519,004
11/20/2018 41.26 41.39 40.959 41.05 1,539,363
11/19/2018 42.19 42.24 41.65 41.91 1,588,272
11/16/2018 41.83 42.28 41.77 42.24 1,909,948
11/15/2018 41.45 42.42 41.35 42.4 2,151,243
11/14/2018 42.1 42.101 41.34 41.77 1,899,480
11/13/2018 41.51 42.0234 41.48 41.79 2,919,090
11/12/2018 41.24 41.24 40.8025 40.88 1,609,572
11/09/2018 41.24 41.37 41.07 41.23 2,799,200
11/08/2018 42.26 42.41 41.79 41.93 1,586,592
11/07/2018 42.15 42.28 41.83 42.28 2,091,522
11/06/2018 41.58 41.79 41.53 41.79 2,043,037
11/05/2018 41.86 42.02 41.52 41.7 2,119,548
11/02/2018 42.33 42.36 41.73 41.96 2,120,454
11/01/2018 41.47 41.56 41.325 41.56 2,240,033
10/31/2018 41.16 41.38 41.07 41.09 2,499,415
10/30/2018 40.5 40.72 40.345 40.67 2,676,153
10/29/2018 40.93 41.04 39.94 40.18 4,054,351
10/26/2018 38.63 38.91 38.234 38.66 3,658,912
10/25/2018 38.99 39.31 38.855 39.14 3,032,636
10/24/2018 39.19 39.19 38.54 38.57 4,870,812
10/23/2018 39.71 39.8 39.26 39.4 8,433,196
10/22/2018 40.61 40.66 40.25 40.35 6,436,728
10/19/2018 40.64 40.755 40.37 40.46 9,964,672
10/18/2018 40.87 40.94 40.01 40.15 12,463,230
10/17/2018 41.38 41.8376 41.2 41.53 1,490,838
10/16/2018 41.45 41.791 41.34 41.73 1,770,021
10/15/2018 41.64 42.03 41.59 41.76 1,887,958
10/12/2018 42.3 42.3 41.48 41.98 2,150,137
10/11/2018 42.54 42.555 41.59 41.78 3,867,541
10/10/2018 43.97 43.98 43.17 43.17 1,500,150
10/09/2018 43.42 43.65 43.2065 43.5 1,296,824
10/08/2018 43.45 43.6338 43.165 43.56 1,343,176
10/05/2018 44.13 44.13 43.7 43.82 1,221,954
10/04/2018 44.47 44.65 43.955 44.2 1,219,128
10/03/2018 43.99 44.3 43.89 44.16 1,301,837
10/02/2018 43.48 43.64 43.38 43.6 1,354,658
10/01/2018 44 44.2 43.98 44.11 997,444
09/28/2018 44.2 44.3 43.95 43.99 1,541,539
09/27/2018 45.18 45.28 44.85 44.88 1,427,244
09/26/2018 45.22 45.33 44.88 44.9 1,699,335
09/25/2018 44.95 45.035 44.7185 44.76 1,242,373
09/24/2018 45.15 45.1602 44.56 44.65 2,116,846
09/21/2018 44.93 45.0554 44.81 44.92 887,088
09/20/2018 44.84 44.9 44.55 44.79 1,353,937
09/19/2018 44.01 44.33 43.97 44.19 1,191,592
09/18/2018 43.3 43.42 43.265 43.29 1,087,498
*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