Quantcast

Historical Stock Prices

HSBC 
$49.14
*  
0.19
0.39%
Get HSBC Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading HSBC now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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 25-FEB-2018 TO 25-MAY-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.
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
04/16/2018 48.82 48.88 48.545 48.74 1,157,793
04/13/2018 49.6 49.6 49.05 49.13 1,471,579
04/12/2018 48.9 49.1701 48.79 49.1 1,291,190
04/11/2018 48.8 48.8 48.39 48.4 1,302,446
04/10/2018 48.22 48.37 48.1 48.26 1,195,586
04/09/2018 47.76 48.155 47.595 47.73 1,314,845
04/06/2018 47.34 47.615 46.975 47.17 1,887,507
04/05/2018 47.58 47.87 47.53 47.74 2,159,625
04/04/2018 46.75 47.63 46.73 47.6 2,019,944
04/03/2018 47.3 47.46 46.99 47.45 1,849,858
04/02/2018 47.6 47.73 46.91 47.34 2,018,898
03/29/2018 47.45 47.81 47.23 47.67 2,412,976
03/28/2018 47.5 47.95 47.31 47.73 1,806,020
03/27/2018 48.38 48.39 47.4 47.61 2,274,059
03/26/2018 48.12 48.315 47.64 48.24 2,851,041
03/23/2018 47.81 48.01 47.3 47.3 2,916,487
03/22/2018 48.38 48.49 47.91 48.03 2,613,757
03/21/2018 49.43 49.65 49.09 49.34 1,291,866
03/20/2018 49.61 49.66 49.375 49.44 1,257,844
03/19/2018 49.65 49.67 49.165 49.43 1,204,049
03/16/2018 49.58 49.82 49.565 49.59 2,542,138
03/15/2018 48.98 49.43 48.96 49.25 1,176,544
03/14/2018 49 49.0365 48.64 48.73 1,693,153
03/13/2018 49.4 49.51 48.9241 49.04 1,416,081
03/12/2018 49.43 49.56 49.36 49.39 1,408,302
03/09/2018 49.26 49.6 49.19 49.55 1,304,103
03/08/2018 49.12 49.2 48.875 49.09 1,278,213
03/07/2018 49.11 49.3069 48.785 49.24 1,217,350
03/06/2018 49.45 49.49 49.095 49.38 1,675,240
03/05/2018 48.69 49.47 48.62 49.31 1,555,858
03/02/2018 49.14 49.52 48.93 49.48 2,283,728
03/01/2018 49.93 49.995 49.27 49.6 2,672,360
02/28/2018 50.32 50.39 49.6 49.63 1,895,566
02/27/2018 50.46 50.68 50.15 50.16 2,137,296
02/26/2018 50.79 51.16 50.74 51.16 1,565,237
*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