Register to chat with like-minded investors on our interactive forums.
HSBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 45.07 | 0.90 | 2.04% | 44.96 | 45.12 | 44.85 | 1,375,255 |
| Sep 20 2024 | 44.17 | -0.54 | -1.21% | 44.35 | 44.36 | 44.06 | 1,329,391 |
| Sep 19 2024 | 44.71 | 0.80 | 1.82% | 44.57 | 44.8263 | 44.361 | 1,279,345 |
| Sep 18 2024 | 43.91 | 0.23 | 0.53% | 43.93 | 44.29 | 43.715 | 1,139,502 |
| Sep 17 2024 | 43.68 | 0.00 | 0.00% | 44.11 | 44.14 | 43.63 | 987,627 |
| Sep 16 2024 | 43.68 | 0.04 | 0.09% | 43.39 | 43.71 | 43.38 | 789,977 |
| Sep 13 2024 | 43.64 | 0.31 | 0.72% | 43.53 | 43.81 | 43.49 | 793,826 |
| Sep 12 2024 | 43.33 | 0.31 | 0.72% | 43.17 | 43.39 | 42.87 | 1,086,866 |
| Sep 11 2024 | 43.02 | -0.03 | -0.07% | 43.03 | 43.085 | 42.375 | 2,234,201 |
| Sep 10 2024 | 43.05 | -0.69 | -1.58% | 43.14 | 43.20 | 42.555 | 1,859,071 |
| Sep 09 2024 | 43.74 | 0.87 | 2.03% | 43.66 | 43.93 | 43.575 | 1,173,080 |
| Sep 06 2024 | 42.87 | -1.07 | -2.44% | 43.82 | 43.86 | 42.825 | 1,395,733 |
| Sep 05 2024 | 43.94 | 0.39 | 0.90% | 44.24 | 44.25 | 43.75 | 1,436,986 |
| Sep 04 2024 | 43.55 | 0.13 | 0.30% | 43.67 | 43.89 | 43.5101 | 1,022,027 |
| Sep 03 2024 | 43.42 | -1.04 | -2.34% | 43.85 | 43.86 | 43.305 | 2,486,196 |
| Aug 30 2024 | 44.46 | 0.35 | 0.79% | 44.10 | 44.4999 | 44.07 | 1,325,742 |
| Aug 29 2024 | 44.11 | 0.16 | 0.36% | 44.02 | 44.225 | 43.805 | 1,108,558 |
| Aug 28 2024 | 43.95 | -0.22 | -0.50% | 43.68 | 43.995 | 43.63 | 947,811 |
| Aug 27 2024 | 44.17 | 0.47 | 1.08% | 44.01 | 44.25 | 43.96 | 2,200,783 |
| Aug 26 2024 | 43.70 | 0.05 | 0.11% | 43.69 | 43.92 | 43.60 | 834,647 |
| Aug 23 2024 | 43.65 | 0.62 | 1.44% | 43.29 | 43.70 | 43.235 | 1,406,129 |
| Aug 22 2024 | 43.03 | -0.16 | -0.37% | 43.20 | 43.27 | 42.97 | 1,161,216 |
| Aug 21 2024 | 43.19 | 0.47 | 1.10% | 43.12 | 43.195 | 42.96 | 1,181,527 |
| Aug 20 2024 | 42.72 | -0.77 | -1.77% | 42.73 | 42.905 | 42.635 | 1,303,798 |
| Aug 19 2024 | 43.49 | 0.73 | 1.71% | 43.12 | 43.51 | 43.11 | 1,426,245 |
| Aug 16 2024 | 42.76 | -0.07 | -0.16% | 42.55 | 42.78 | 42.55 | 1,138,601 |
| Aug 15 2024 | 42.83 | 0.65 | 1.54% | 42.93 | 43.035 | 42.725 | 1,435,495 |
| Aug 14 2024 | 42.18 | 0.18 | 0.43% | 42.10 | 42.245 | 42.06 | 1,277,578 |
| Aug 13 2024 | 42.00 | 0.54 | 1.30% | 41.76 | 42.025 | 41.68 | 1,062,769 |
| Aug 12 2024 | 41.46 | -0.10 | -0.24% | 41.60 | 41.73 | 41.44 | 1,187,112 |
| Aug 09 2024 | 41.56 | 0.34 | 0.82% | 41.18 | 41.58 | 41.12 | 1,171,186 |
| Aug 08 2024 | 41.22 | 0.43 | 1.05% | 40.99 | 41.305 | 40.91 | 1,213,223 |
| Aug 07 2024 | 40.79 | 0.16 | 0.39% | 41.36 | 41.52 | 40.73 | 1,471,644 |
| Aug 06 2024 | 40.63 | 0.21 | 0.52% | 40.03 | 40.7399 | 39.94 | 2,238,791 |
| Aug 05 2024 | 40.42 | -0.88 | -2.13% | 39.63 | 40.62 | 39.415 | 2,854,045 |
| Aug 02 2024 | 41.30 | -1.16 | -2.73% | 41.44 | 41.59 | 40.91 | 3,305,873 |
| Aug 01 2024 | 42.46 | -2.69 | -5.96% | 42.93 | 43.01 | 42.085 | 4,891,004 |
| Jul 31 2024 | 45.15 | 1.62 | 3.72% | 44.79 | 45.53 | 44.69 | 3,417,240 |
| Jul 30 2024 | 43.53 | 0.23 | 0.53% | 43.46 | 43.67 | 43.42 | 1,623,475 |
| Jul 29 2024 | 43.30 | 0.02 | 0.05% | 43.40 | 43.44 | 43.17 | 1,426,427 |
| Jul 26 2024 | 43.28 | 0.44 | 1.03% | 42.76 | 43.37 | 42.73 | 2,185,557 |
| Jul 25 2024 | 42.84 | -0.03 | -0.07% | 42.79 | 43.105 | 42.63 | 1,328,325 |
| Jul 24 2024 | 42.87 | -0.36 | -0.83% | 43.15 | 43.235 | 42.86 | 1,082,466 |
| Jul 23 2024 | 43.23 | -0.29 | -0.65% | 43.06 | 43.29 | 43.03 | 689,977 |
| Jul 22 2024 | 43.515 | 0.66 | 1.53% | 43.49 | 43.54 | 43.195 | 653,304 |
| Jul 19 2024 | 42.86 | -0.16 | -0.37% | 42.73 | 43.10 | 42.71 | 1,688,287 |
| Jul 18 2024 | 43.02 | -0.48 | -1.10% | 43.54 | 43.59 | 42.94 | 1,078,914 |
| Jul 17 2024 | 43.50 | -0.03 | -0.07% | 43.55 | 43.675 | 43.44 | 1,112,723 |
| Jul 16 2024 | 43.53 | 0.28 | 0.65% | 42.98 | 43.55 | 42.89 | 1,012,046 |
| Jul 15 2024 | 43.25 | -0.53 | -1.21% | 43.34 | 43.51 | 43.17 | 2,030,685 |
| Jul 12 2024 | 43.78 | 0.42 | 0.97% | 43.65 | 43.875 | 43.57 | 1,089,679 |
| Jul 11 2024 | 43.36 | 0.16 | 0.37% | 43.42 | 43.50 | 43.32 | 947,774 |
| Jul 10 2024 | 43.20 | 0.22 | 0.51% | 42.97 | 43.29 | 42.94 | 752,369 |
| Jul 09 2024 | 42.98 | -0.35 | -0.81% | 42.68 | 43.17 | 42.67 | 1,783,001 |
| Jul 08 2024 | 43.33 | -0.08 | -0.18% | 43.63 | 43.70 | 43.24 | 617,326 |
| Jul 05 2024 | 43.41 | -0.49 | -1.12% | 43.41 | 43.48 | 43.09 | 903,785 |
| Jul 03 2024 | 43.90 | -0.18 | -0.41% | 44.01 | 44.20 | 43.745 | 1,155,652 |
| Jul 02 2024 | 44.08 | 0.27 | 0.62% | 43.84 | 44.11 | 43.69 | 849,945 |
| Jul 01 2024 | 43.81 | 0.31 | 0.71% | 43.91 | 44.18 | 43.74 | 882,545 |
| Jun 28 2024 | 43.50 | -0.23 | -0.53% | 43.65 | 43.77 | 43.37 | 1,151,821 |
| Jun 27 2024 | 43.73 | 0.02 | 0.05% | 43.96 | 44.045 | 43.65 | 1,291,565 |
| Jun 26 2024 | 43.71 | -0.12 | -0.27% | 43.55 | 43.77 | 43.49 | 735,525 |
