NYSE:HSBC
HSBC Holdings plc Stock Price (Quote)
$44.78
+0.325 (+0.731%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 HSBC stock ended at $44.78. This is 0.731% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.753% from a day low at $44.49 to a day high of $44.82. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $44.74 | $44.82 | $44.49 | $44.78 | 1 263 757 |
| May 03, 2024 | $44.67 | $44.80 | $44.45 | $44.46 | 1 454 646 |
| May 02, 2024 | $44.65 | $44.70 | $44.21 | $44.51 | 2 148 018 |
| May 01, 2024 | $43.81 | $43.96 | $43.51 | $43.65 | 2 135 017 |
| Apr 30, 2024 | $44.05 | $44.23 | $43.57 | $43.58 | 3 368 774 |
| Apr 29, 2024 | $42.22 | $42.35 | $42.11 | $42.18 | 1 598 386 |
| Apr 26, 2024 | $41.85 | $41.97 | $41.64 | $41.90 | 1 324 313 |
| Apr 25, 2024 | $41.34 | $41.89 | $41.32 | $41.81 | 1 757 161 |
| Apr 24, 2024 | $41.64 | $41.76 | $41.47 | $41.69 | 1 546 040 |
| Apr 23, 2024 | $41.57 | $41.93 | $41.55 | $41.89 | 1 583 661 |
| Apr 22, 2024 | $41.27 | $41.73 | $41.20 | $41.62 | 2 095 100 |
| Apr 19, 2024 | $40.06 | $40.56 | $40.00 | $40.52 | 1 537 151 |
| Apr 18, 2024 | $40.26 | $40.47 | $40.15 | $40.39 | 1 423 842 |
| Apr 17, 2024 | $40.13 | $40.25 | $39.78 | $39.98 | 1 713 497 |
| Apr 16, 2024 | $39.83 | $39.87 | $39.46 | $39.65 | 2 883 911 |
| Apr 15, 2024 | $41.27 | $41.39 | $40.48 | $40.57 | 2 462 828 |
| Apr 12, 2024 | $41.06 | $41.21 | $40.55 | $40.63 | 3 346 815 |
| Apr 11, 2024 | $40.94 | $41.06 | $40.53 | $40.95 | 2 049 287 |
| Apr 10, 2024 | $41.56 | $41.87 | $41.45 | $41.81 | 3 236 657 |
| Apr 09, 2024 | $41.24 | $41.33 | $40.94 | $41.16 | 1 835 813 |
| Apr 08, 2024 | $40.86 | $41.07 | $40.76 | $41.01 | 1 545 770 |
| Apr 05, 2024 | $40.41 | $40.72 | $40.26 | $40.72 | 1 397 038 |
| Apr 04, 2024 | $40.89 | $40.96 | $40.12 | $40.17 | 2 379 082 |
| Apr 03, 2024 | $39.59 | $40.18 | $39.57 | $40.13 | 1 666 053 |
| Apr 02, 2024 | $39.13 | $39.34 | $39.04 | $39.32 | 1 303 657 |
