HSBC (HSBC)
53.42
-4.55 (-7.85%)
At close: Apr 03, 2025, 3:59 PM
53.66
0.43%
After-hours: Apr 03, 2025, 08:00 PM EDT
HSBC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 57.16 | 58.03 | 57.14 | 57.97 | 0.71 | 1.24% | 1,353,296 |
| Apr 1, 2025 | 57.27 | 57.39 | 56.70 | 57.26 | -0.17 | -0.30% | 1,759,041 |
| Mar 31, 2025 | 56.73 | 57.52 | 56.52 | 57.43 | -0.34 | -0.59% | 1,855,649 |
| Mar 28, 2025 | 58.23 | 58.29 | 57.57 | 57.77 | -0.57 | -0.98% | 1,295,674 |
| Mar 27, 2025 | 58.08 | 58.53 | 57.93 | 58.34 | -0.01 | -0.02% | 1,541,831 |
| Mar 26, 2025 | 58.58 | 58.89 | 58.07 | 58.35 | -0.02 | -0.03% | 1,959,702 |
| Mar 25, 2025 | 58.31 | 58.51 | 57.99 | 58.37 | 0.39 | 0.67% | 1,806,628 |
| Mar 24, 2025 | 58.17 | 58.29 | 57.82 | 57.98 | 0.15 | 0.26% | 1,754,114 |
| Mar 21, 2025 | 57.62 | 58.02 | 57.40 | 57.83 | 0.22 | 0.38% | 2,156,625 |
| Mar 20, 2025 | 57.29 | 57.93 | 57.21 | 57.61 | -1.24 | -2.11% | 3,291,028 |
| Mar 19, 2025 | 58.75 | 59.11 | 58.48 | 58.85 | 0.17 | 0.29% | 1,518,919 |
| Mar 18, 2025 | 58.55 | 58.81 | 58.32 | 58.68 | 0.86 | 1.49% | 2,140,300 |
| Mar 17, 2025 | 57.41 | 58.01 | 57.41 | 57.82 | 0.75 | 1.31% | 2,287,800 |
| Mar 14, 2025 | 56.35 | 57.30 | 56.31 | 57.07 | 1.44 | 2.59% | 3,599,420 |
| Mar 13, 2025 | 56.03 | 56.16 | 55.49 | 55.63 | -0.11 | -0.20% | 2,265,515 |
| Mar 12, 2025 | 55.78 | 55.98 | 55.38 | 55.74 | 0.26 | 0.47% | 1,917,466 |
| Mar 11, 2025 | 55.50 | 55.79 | 54.71 | 55.48 | -0.25 | -0.45% | 3,937,465 |
| Mar 10, 2025 | 56.39 | 56.66 | 55.32 | 55.73 | -2.31 | -3.98% | 3,847,800 |
| Mar 7, 2025 | 57.85 | 58.09 | 56.94 | 58.04 | -1.51 | -2.54% | 3,596,550 |
| Mar 6, 2025 | 60.00 | 60.24 | 59.33 | 59.55 | -2.03 | -3.30% | 4,235,629 |
| Mar 5, 2025 | 60.96 | 61.73 | 60.56 | 61.58 | 1.15 | 1.90% | 3,608,000 |
| Mar 4, 2025 | 59.72 | 61.88 | 59.20 | 60.43 | 0.10 | 0.17% | 5,269,828 |
| Mar 3, 2025 | 60.77 | 61.42 | 59.94 | 60.33 | 0.42 | 0.70% | 3,876,500 |
| Feb 28, 2025 | 58.87 | 59.91 | 58.68 | 59.91 | 1.72 | 2.96% | 24,038,600 |
| Feb 27, 2025 | 58.19 | 58.43 | 57.88 | 58.19 | -0.05 | -0.09% | 6,398,288 |
| Feb 26, 2025 | 57.36 | 58.34 | 57.36 | 58.24 | 0.47 | 0.81% | 7,056,400 |
| Feb 25, 2025 | 57.76 | 57.82 | 57.03 | 57.77 | 2.07 | 3.72% | 5,071,800 |
| Feb 24, 2025 | 56.05 | 56.09 | 55.46 | 55.70 | -0.38 | -0.68% | 1,540,200 |
| Feb 21, 2025 | 56.42 | 56.71 | 56.02 | 56.08 | 0.11 | 0.20% | 2,563,500 |
| Feb 20, 2025 | 56.14 | 56.36 | 55.85 | 55.97 | -0.99 | -1.74% | 1,727,646 |
| Feb 19, 2025 | 56.83 | 57.08 | 56.51 | 56.96 | 0.08 | 0.14% | 2,560,700 |
| Feb 18, 2025 | 56.96 | 57.08 | 56.76 | 56.88 | 1.79 | 3.25% | 2,857,540 |
| Feb 14, 2025 | 55.02 | 55.28 | 54.91 | 55.09 | -0.10 | -0.18% | 1,169,880 |
| Feb 13, 2025 | 54.86 | 55.21 | 54.76 | 55.19 | 0.11 | 0.20% | 1,956,071 |
| Feb 12, 2025 | 54.66 | 55.36 | 54.62 | 55.08 | 0.48 | 0.88% | 1,676,232 |
| Feb 11, 2025 | 54.24 | 54.80 | 54.18 | 54.60 | 0.74 | 1.37% | 1,937,751 |
| Feb 10, 2025 | 54.13 | 54.23 | 53.76 | 53.86 | 0.76 | 1.43% | 1,813,295 |
| Feb 7, 2025 | 53.32 | 53.43 | 53.03 | 53.10 | 0.11 | 0.21% | 1,391,687 |
| Feb 6, 2025 | 52.60 | 53.06 | 52.60 | 52.99 | 0.78 | 1.49% | 901,700 |
| Feb 5, 2025 | 51.88 | 52.31 | 51.64 | 52.21 | 0.29 | 0.56% | 1,052,402 |
| Feb 4, 2025 | 51.75 | 52.13 | 51.75 | 51.92 | 0.62 | 1.21% | 1,021,789 |
| Feb 3, 2025 | 50.99 | 51.48 | 50.69 | 51.30 | -1.13 | -2.16% | 1,733,112 |
| Jan 31, 2025 | 52.86 | 53.00 | 52.43 | 52.43 | -0.24 | -0.46% | 1,101,679 |
| Jan 30, 2025 | 52.64 | 52.99 | 52.44 | 52.67 | 0.51 | 0.98% | 1,483,378 |
| Jan 29, 2025 | 51.87 | 52.44 | 51.87 | 52.16 | 0.20 | 0.38% | 1,523,800 |
| Jan 28, 2025 | 51.63 | 52.00 | 51.58 | 51.96 | -0.14 | -0.27% | 1,324,401 |
| Jan 27, 2025 | 52.00 | 52.14 | 51.73 | 52.10 | 0.81 | 1.58% | 1,588,426 |
| Jan 24, 2025 | 51.21 | 51.42 | 51.05 | 51.29 | -0.12 | -0.23% | 986,996 |
| Jan 23, 2025 | 51.15 | 51.58 | 51.13 | 51.41 | 0.50 | 0.98% | 1,260,345 |
| Jan 22, 2025 | 51.27 | 51.27 | 50.91 | 50.91 | -0.58 | -1.13% | 1,170,838 |