Get the Stockscreener App
45.19
0.94%
-0.43
After Hours:
45.19
Hsbc Holdings Plc Adr Stock (HSBC) Price History
The historical daily chart and data for Hsbc Holdings Plc Adr stock (HSBC), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $45.19.
- Hsbc Holdings Plc Adr all-time high stock price is $55.89, occurred on January 24, 2018.
- The lowest Hsbc Holdings Plc Adr stock price recorded was $17.95 on September 25, 2020. Since then, Hsbc Holdings Plc Adr's stock price has risen over 151.75% to $45.19 now.
- The 52-week high stock price for HSBC is $46.07, representing a 1.95% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for HSBC is $35.30, indicating a -21.89% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Hsbc Holdings Plc Adr (HSBC) stock in the beginning of 2023 was $30.46. The stock closed the year at $31.16, a gain of over 2.30% for the year.
The table below shows more information about HSBC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $45.32 | $44.93 | $0.39 | 995,848.0 | -0.94% |
| Sep 27, 2024 | $45.97 | $45.62 | $0.35 | 1,063,866.0 | -0.63% |
| Sep 26, 2024 | $46.07 | $45.59 | $0.485 | 1,562,036.0 | +2.78% |
| Sep 25, 2024 | $45.18 | $44.65 | $0.535 | 1,177,729.0 | -1.22% |
| Sep 24, 2024 | $45.48 | $45.09 | $0.395 | 1,205,967.0 | +0.33% |
| Sep 23, 2024 | $45.12 | $44.85 | $0.27 | 1,358,999.0 | +2.04% |
| Sep 20, 2024 | $44.36 | $44.06 | $0.30 | 1,322,148.0 | -1.21% |
| Sep 19, 2024 | $44.83 | $44.36 | $0.4653 | 1,333,807.0 | +1.82% |
| Sep 18, 2024 | $44.29 | $43.72 | $0.575 | 1,158,848.0 | +0.53% |
| Sep 17, 2024 | $44.14 | $43.63 | $0.51 | 1,091,152.0 | +0.00% |
| Sep 16, 2024 | $43.71 | $43.38 | $0.33 | 836,551.0 | +0.09% |
| Sep 13, 2024 | $43.81 | $43.49 | $0.32 | 825,356.0 | +0.72% |
| Sep 12, 2024 | $43.39 | $42.87 | $0.52 | 1,137,029.0 | +0.72% |
| Sep 11, 2024 | $43.09 | $42.38 | $0.71 | 2,226,456.0 | -0.07% |
| Sep 10, 2024 | $43.42 | $42.55 | $0.865 | 1,911,229.0 | -1.58% |
| Sep 09, 2024 | $43.93 | $43.58 | $0.355 | 1,162,500.0 | +2.03% |
| Sep 06, 2024 | $43.86 | $42.83 | $1.03 | 1,425,908.0 | -2.44% |
| Sep 05, 2024 | $44.39 | $43.75 | $0.64 | 1,567,917.0 | +0.90% |
| Sep 04, 2024 | $43.89 | $43.51 | $0.3799 | 1,006,436.0 | +0.30% |
Hsbc Holdings Plc Adr Stock (HSBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hsbc Holdings Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HSBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hsbc Holdings Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hsbc Holdings Plc Adr Stock (HSBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $46.07 | $42.38 | $3.70 | 27,844,983.0 | +1.64% |
| Aug, 2024 | $44.50 | $39.41 | $5.08 | 36,099,075.0 | -1.53% |
| Jul, 2024 | $45.53 | $42.63 | $2.90 | 28,555,134.0 | +3.79% |
| Jun, 2024 | $44.89 | $42.83 | $2.06 | 23,371,993.0 | -2.58% |
| May, 2024 | $45.46 | $43.40 | $2.06 | 34,764,903.0 | +2.46% |
| Apr, 2024 | $44.23 | $39.04 | $5.19 | 44,525,773.0 | +10.72% |
| Mar, 2024 | $39.80 | $36.93 | $2.88 | 41,554,401.0 | +0.46% |
| Feb, 2024 | $40.93 | $37.11 | $3.82 | 51,829,207.0 | -0.38% |
| Jan, 2024 | $41.43 | $37.25 | $4.18 | 47,275,398.0 | -2.98% |
Hsbc Holdings Plc Adr Stock (HSBC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.77 | $38.19 | $2.58 | 32,927,420.0 | +5.49% |
| Nov, 2023 | $38.80 | $36.02 | $2.77 | 43,170,906.0 | +5.78% |
| Oct, 2023 | $40.94 | $35.30 | $5.64 | 50,374,545.0 | -7.93% |
| Sep, 2023 | $40.05 | $36.65 | $3.41 | 34,888,845.0 | +5.73% |
| Aug, 2023 | $42.47 | $37.27 | $5.20 | 41,773,758.0 | -10.67% |
| Jul, 2023 | $42.05 | $38.77 | $3.27 | 28,269,013.0 | +5.45% |
| Jun, 2023 | $39.84 | $36.99 | $2.85 | 28,139,746.0 | +7.60% |
| May, 2023 | $38.60 | $35.81 | $2.79 | 38,342,187.0 | +2.14% |
| Apr, 2023 | $36.69 | $34.40 | $2.29 | 33,384,783.0 | +5.63% |
| Mar, 2023 | $38.53 | $32.41 | $6.12 | 75,123,062.0 | -10.91% |
| Feb, 2023 | $39.63 | $35.64 | $3.99 | 41,903,146.0 | +3.71% |
| Jan, 2023 | $37.50 | $31.51 | $5.99 | 44,595,555.0 | +18.55% |
Hsbc Holdings Plc Adr Stock (HSBC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $31.50 | $29.63 | $1.87 | 40,325,920.0 | +0.97% |
| Nov, 2022 | $30.89 | $25.62 | $5.27 | 57,845,846.0 | +19.10% |
| Oct, 2022 | $27.85 | $24.77 | $3.08 | 75,516,993.0 | -0.61% |
| Sep, 2022 | $31.75 | $25.63 | $6.12 | 69,928,692.0 | -15.44% |
| Aug, 2022 | $33.79 | $30.60 | $3.19 | 54,471,129.0 | -1.82% |
| Jul, 2022 | $32.72 | $30.08 | $2.64 | 50,261,770.0 | -3.89% |
| Jun, 2022 | $33.80 | $30.40 | $3.41 | 67,618,524.0 | -2.36% |
| May, 2022 | $33.76 | $29.17 | $4.59 | 69,219,098.0 | +7.90% |
| Apr, 2022 | $35.24 | $29.84 | $5.40 | 62,572,086.0 | -9.38% |
| Mar, 2022 | $34.79 | $30.45 | $4.34 | 101,631,659.0 | -0.93% |
| Feb, 2022 | $38.61 | $33.87 | $4.74 | 68,069,247.0 | -2.90% |
| Jan, 2022 | $36.60 | $30.32 | $6.28 | 68,098,382.0 | +17.98% |
0.38%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):