HSBC

HSBC Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
HSBC Holdings PLC HSBC NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.18% 27.81 18:00:06
Open Price Low Price High Price Close Price Prev Close
27.75 27.655 27.94 27.81 27.86
more quote information »

HSBC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

HSBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 27.81 -0.05 -0.18% 27.75 27.94 27.655 2,189,159
Aug 03 2021 27.86 0.43 1.57% 27.68 27.895 27.33 2,053,854
Aug 02 2021 27.43 -0.14 -0.51% 27.53 27.735 27.32 2,920,320
Jul 30 2021 27.57 -0.25 -0.9% 27.67 27.93 27.51 1,567,769
Jul 29 2021 27.82 0.11 0.4% 28.12 28.17 27.80 1,345,114
Jul 28 2021 27.71 -0.24 -0.86% 27.34 27.775 27.34 2,431,013
Jul 27 2021 27.95 0.14 0.5% 27.71 28.02 27.54 1,905,925
Jul 26 2021 27.81 0.20 0.72% 27.63 27.965 27.63 2,408,080
Jul 23 2021 27.61 0.09 0.33% 27.85 27.85 27.515 2,388,447
Jul 22 2021 27.52 -0.14 -0.51% 27.84 27.86 27.465 1,990,997
Jul 21 2021 27.66 0.62 2.29% 27.42 27.77 27.42 2,055,199
Jul 20 2021 27.04 0.25 0.93% 26.51 27.13 26.455 2,921,553
Jul 19 2021 26.79 -0.91 -3.29% 26.99 27.07 26.69 3,036,260
Jul 16 2021 27.70 -0.62 -2.19% 28.04 28.08 27.63 3,335,788
Jul 15 2021 28.32 -0.23 -0.81% 28.19 28.43 28.16 1,510,062
Jul 14 2021 28.55 -0.10 -0.35% 28.77 28.89 28.375 1,471,904
Jul 13 2021 28.65 0.02 0.07% 28.61 28.675 28.42 2,055,119
Jul 12 2021 28.63 -0.09 -0.31% 28.29 28.745 28.16 2,018,539
Jul 09 2021 28.72 0.55 1.95% 28.38 28.82 28.16 2,070,339
Jul 08 2021 28.17 -0.63 -2.19% 28.19 28.33 28.00 2,156,526
Jul 07 2021 28.80 0.09 0.31% 28.56 28.89 28.48 1,649,047
Jul 06 2021 28.71 -0.13 -0.45% 29.06 29.06 28.54 1,830,496
See More Historical Prices »


Your Recent History
NYSE
HSBC
HSBC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.