Get the Stockscreener App
44.45
0.13%
-0.06
After Hours:
44.45
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 May 03, 2024, is $44.45.
- 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 147.63% to $44.45 now.
- The 52-week high stock price for HSBC is $44.81, representing a 0.81% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for HSBC is $35.30, indicating a -20.58% 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $44.81 | $44.45 | $0.36 | 1,458,934.0 | -0.13% |
| May 02, 2024 | $44.70 | $44.21 | $0.49 | 2,148,035.0 | +1.97% |
| May 01, 2024 | $43.96 | $43.51 | $0.45 | 2,260,983.0 | +0.16% |
| Apr 30, 2024 | $44.23 | $43.57 | $0.6639 | 3,373,804.0 | +3.32% |
| Apr 29, 2024 | $42.34 | $42.11 | $0.235 | 1,598,452.0 | +0.67% |
| Apr 26, 2024 | $41.97 | $41.63 | $0.34 | 1,394,111.0 | +0.22% |
| Apr 25, 2024 | $41.89 | $41.32 | $0.57 | 1,764,531.0 | +0.29% |
| Apr 24, 2024 | $41.76 | $41.47 | $0.2889 | 1,546,069.0 | -0.48% |
| Apr 23, 2024 | $41.93 | $41.54 | $0.3909 | 1,574,460.0 | +0.65% |
| Apr 22, 2024 | $41.73 | $41.20 | $0.5349 | 2,096,620.0 | +2.71% |
| Apr 19, 2024 | $40.56 | $40.00 | $0.56 | 1,650,751.0 | +0.32% |
| Apr 18, 2024 | $40.47 | $40.15 | $0.321 | 1,540,203.0 | +1.03% |
| Apr 17, 2024 | $40.25 | $39.77 | $0.475 | 1,713,669.0 | +0.83% |
| Apr 16, 2024 | $39.87 | $39.46 | $0.41 | 2,883,263.0 | -2.27% |
| Apr 15, 2024 | $41.40 | $40.48 | $0.92 | 2,462,523.0 | -0.15% |
| Apr 12, 2024 | $41.21 | $40.55 | $0.66 | 3,373,402.0 | -0.78% |
| Apr 11, 2024 | $41.05 | $40.52 | $0.53 | 2,059,321.0 | -2.06% |
| Apr 10, 2024 | $41.87 | $41.45 | $0.42 | 3,740,326.0 | +1.58% |
| Apr 09, 2024 | $41.33 | $40.94 | $0.39 | 1,930,682.0 | +0.30% |
| Apr 08, 2024 | $41.06 | $40.76 | $0.305 | 1,442,969.0 | +0.77% |
| Apr 05, 2024 | $40.72 | $40.26 | $0.46 | 1,403,914.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $44.81 | $43.51 | $1.30 | 7,326,886.0 | +2.00% |
| 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% |
1.97%
0.03%
Cap:
|
Volume (24h):