Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HSBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 41.89 | 0.27 | 0.65% | 41.57 | 41.9309 | 41.54 | 1,583,674 |
| Apr 22 2024 | 41.62 | 1.10 | 2.71% | 41.27 | 41.7299 | 41.195 | 2,107,266 |
| Apr 19 2024 | 40.52 | 0.13 | 0.32% | 40.06 | 40.56 | 40.00 | 1,663,937 |
| Apr 18 2024 | 40.39 | 0.41 | 1.03% | 40.24 | 40.47 | 40.149 | 1,544,929 |
| Apr 17 2024 | 39.98 | 0.33 | 0.83% | 40.13 | 40.25 | 39.775 | 1,721,255 |
| Apr 16 2024 | 39.65 | -0.92 | -2.27% | 39.66 | 39.82 | 39.46 | 2,712,389 |
| Apr 15 2024 | 40.57 | -0.06 | -0.15% | 41.27 | 41.40 | 40.48 | 2,462,902 |
| Apr 12 2024 | 40.63 | -0.32 | -0.78% | 41.06 | 41.21 | 40.55 | 3,373,524 |
| Apr 11 2024 | 40.95 | -0.86 | -2.06% | 40.94 | 41.055 | 40.525 | 2,059,404 |
| Apr 10 2024 | 41.81 | 0.65 | 1.58% | 41.59 | 41.865 | 41.445 | 3,571,342 |
| Apr 09 2024 | 41.16 | 0.15 | 0.37% | 41.24 | 41.33 | 40.94 | 1,930,684 |
| Apr 08 2024 | 41.01 | 0.29 | 0.71% | 40.86 | 41.065 | 40.76 | 1,553,109 |
| Apr 05 2024 | 40.72 | 0.55 | 1.37% | 40.41 | 40.72 | 40.26 | 1,346,815 |
| Apr 04 2024 | 40.17 | 0.04 | 0.10% | 40.89 | 40.96 | 40.12 | 3,000,081 |
| Apr 03 2024 | 40.13 | 0.81 | 2.06% | 39.59 | 40.18 | 39.55 | 1,875,582 |
| Apr 02 2024 | 39.32 | 0.01 | 0.03% | 39.10 | 39.335 | 39.095 | 1,304,395 |
| Apr 01 2024 | 39.31 | -0.05 | -0.13% | 39.45 | 39.45 | 39.08 | 1,314,570 |
| Mar 28 2024 | 39.36 | 0.37 | 0.95% | 39.56 | 39.585 | 39.195 | 1,779,101 |
| Mar 27 2024 | 38.99 | -0.71 | -1.79% | 39.05 | 39.1601 | 38.94 | 2,310,534 |
| Mar 26 2024 | 39.70 | 0.18 | 0.46% | 39.71 | 39.805 | 39.66 | 1,994,448 |
| Mar 25 2024 | 39.52 | 0.00 | 0.00% | 39.43 | 39.69 | 39.43 | 1,659,923 |
| Mar 22 2024 | 39.52 | 0.02 | 0.05% | 39.70 | 39.735 | 39.475 | 1,318,589 |
| Mar 21 2024 | 39.50 | 0.44 | 1.13% | 39.41 | 39.735 | 39.38 | 2,476,802 |
| Mar 20 2024 | 39.06 | 0.56 | 1.45% | 38.38 | 39.06 | 38.345 | 2,356,912 |
| Mar 19 2024 | 38.50 | 0.08 | 0.21% | 38.37 | 38.57 | 38.34 | 1,293,848 |
| Mar 18 2024 | 38.42 | 0.21 | 0.55% | 38.70 | 38.70 | 38.36 | 1,936,143 |
| Mar 15 2024 | 38.21 | 0.68 | 1.81% | 38.09 | 38.29 | 38.07 | 2,144,472 |
| Mar 14 2024 | 37.53 | -0.46 | -1.21% | 37.72 | 37.81 | 37.38 | 1,389,603 |
| Mar 13 2024 | 37.99 | -0.02 | -0.05% | 38.12 | 38.19 | 37.79 | 2,041,067 |
| Mar 12 2024 | 38.01 | 0.88 | 2.37% | 38.02 | 38.085 | 37.84 | 2,409,453 |
| Mar 11 2024 | 37.13 | -0.31 | -0.83% | 37.03 | 37.20 | 36.93 | 2,471,552 |
| Mar 08 2024 | 37.44 | -0.44 | -1.16% | 37.56 | 37.72 | 37.36 | 1,886,430 |
| Mar 07 2024 | 37.88 | -1.35 | -3.44% | 37.83 | 38.03 | 37.71 | 2,194,582 |
| Mar 06 2024 | 39.23 | 0.30 | 0.77% | 39.15 | 39.336 | 38.995 | 3,372,260 |
| Mar 05 2024 | 38.93 | 0.15 | 0.39% | 38.73 | 39.12 | 38.73 | 2,212,493 |
| Mar 04 2024 | 38.78 | -0.20 | -0.51% | 38.69 | 38.905 | 38.68 | 2,124,703 |
| Mar 01 2024 | 38.98 | -0.20 | -0.51% | 39.06 | 39.16 | 38.79 | 2,205,990 |
| Feb 29 2024 | 39.18 | 0.69 | 1.79% | 39.26 | 39.31 | 38.80 | 4,169,076 |
| Feb 28 2024 | 38.49 | 0.13 | 0.34% | 38.81 | 38.8982 | 38.34 | 4,268,517 |
| Feb 27 2024 | 38.36 | 0.28 | 0.74% | 38.43 | 38.50 | 38.325 | 2,929,989 |
| Feb 26 2024 | 38.08 | -0.12 | -0.31% | 38.12 | 38.195 | 37.84 | 2,002,478 |
| Feb 23 2024 | 38.20 | 0.49 | 1.30% | 38.17 | 38.305 | 38.045 | 2,315,452 |
| Feb 22 2024 | 37.71 | 0.49 | 1.32% | 37.41 | 37.77 | 37.335 | 4,341,476 |
| Feb 21 2024 | 37.22 | -3.63 | -8.89% | 37.49 | 37.64 | 37.11 | 8,242,390 |
| Feb 20 2024 | 40.85 | 0.53 | 1.31% | 40.73 | 40.93 | 40.71 | 1,727,371 |
| Feb 16 2024 | 40.32 | 0.45 | 1.13% | 40.24 | 40.46 | 40.10 | 1,813,373 |
| Feb 15 2024 | 39.87 | 0.58 | 1.48% | 39.47 | 39.88 | 39.41 | 1,453,952 |
| Feb 14 2024 | 39.29 | 0.64 | 1.66% | 39.22 | 39.38 | 39.055 | 1,821,638 |
| Feb 13 2024 | 38.65 | -0.18 | -0.46% | 38.90 | 38.93 | 38.44 | 2,146,771 |
| Feb 12 2024 | 38.83 | -0.20 | -0.51% | 38.58 | 38.96 | 38.58 | 1,449,785 |
| Feb 09 2024 | 39.03 | -0.22 | -0.56% | 38.91 | 39.03 | 38.70 | 1,314,551 |
| Feb 08 2024 | 39.25 | -0.70 | -1.75% | 39.42 | 39.53 | 39.16 | 1,882,414 |
| Feb 07 2024 | 39.95 | -0.04 | -0.10% | 40.05 | 40.08 | 39.7525 | 1,970,100 |
| Feb 06 2024 | 39.99 | 0.65 | 1.65% | 39.88 | 40.195 | 39.82 | 2,130,314 |
| Feb 05 2024 | 39.34 | -0.01 | -0.03% | 39.34 | 39.415 | 39.06 | 1,796,331 |
| Feb 02 2024 | 39.35 | -0.15 | -0.38% | 39.38 | 39.4815 | 39.13 | 1,942,399 |
| Feb 01 2024 | 39.50 | 0.17 | 0.43% | 39.62 | 39.62 | 39.06 | 2,066,049 |
| Jan 31 2024 | 39.33 | -0.53 | -1.33% | 39.97 | 40.04 | 39.31 | 2,625,944 |
| Jan 30 2024 | 39.86 | 0.18 | 0.45% | 39.59 | 39.875 | 39.59 | 1,286,931 |
| Jan 29 2024 | 39.68 | 0.03 | 0.08% | 39.59 | 39.69 | 39.315 | 1,026,099 |
| Jan 26 2024 | 39.65 | 0.65 | 1.67% | 39.66 | 39.73 | 39.48 | 1,741,085 |
| Jan 25 2024 | 39.00 | 0.25 | 0.65% | 39.03 | 39.05 | 38.76 | 1,541,071 |
