HSBC Holdings plc (HBCYF)
OTCMKTS
· Delayed Price · Currency is USD
11.46
+0.16 (1.37%)
May 12, 2025, 3:15 PM EDT
HSBC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.50 | 11.60 | 11.20 | 11.46 | 11.46 | 1.37% | 42,057 |
| May 9, 2025 | 11.32 | 11.32 | 11.10 | 11.30 | 11.30 | 4.82% | 28,727 |
| May 8, 2025 | 10.65 | 10.82 | 10.65 | 10.78 | 10.78 | -4.60% | 2,425 |
| May 7, 2025 | 11.40 | 11.40 | 11.24 | 11.30 | 11.30 | 5.41% | 3,178 |
| May 6, 2025 | 11.38 | 11.38 | 10.72 | 10.72 | 10.63 | -4.67% | 27,154 |
| May 5, 2025 | 11.00 | 11.25 | 11.00 | 11.25 | 11.15 | 0.22% | 11,649 |
| May 2, 2025 | 11.25 | 11.25 | 10.95 | 11.22 | 11.12 | -0.13% | 21,592 |
| May 1, 2025 | 10.90 | 11.24 | 10.90 | 11.24 | 11.14 | 1.61% | 6,542 |
| Apr 30, 2025 | 11.25 | 11.25 | 10.95 | 11.06 | 10.96 | -4.10% | 7,257 |
| Apr 29, 2025 | 11.05 | 11.59 | 10.91 | 11.53 | 11.43 | 3.84% | 62,045 |
| Apr 28, 2025 | 11.14 | 11.23 | 10.94 | 11.10 | 11.01 | 1.87% | 10,141 |
| Apr 25, 2025 | 11.00 | 11.12 | 10.90 | 10.90 | 10.80 | -0.91% | 137,131 |
| Apr 24, 2025 | 10.85 | 11.08 | 10.75 | 11.00 | 10.90 | -2.05% | 35,449 |
| Apr 23, 2025 | 11.00 | 11.49 | 10.98 | 11.23 | 11.13 | 6.14% | 19,344 |
| Apr 22, 2025 | 10.73 | 10.75 | 10.27 | 10.58 | 10.49 | 8.65% | 12,158 |
| Apr 21, 2025 | 10.17 | 10.18 | 9.74 | 9.74 | 9.65 | -7.21% | 3,155 |
| Apr 17, 2025 | 10.15 | 10.70 | 10.15 | 10.50 | 10.40 | -1.12% | 4,174 |
| Apr 16, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.52 | 2.75% | 3,747 |
| Apr 15, 2025 | 10.05 | 10.74 | 10.05 | 10.33 | 10.24 | 3.98% | 3,508 |
| Apr 14, 2025 | 10.27 | 10.27 | 9.69 | 9.94 | 9.85 | 7.41% | 17,703 |
| Apr 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | -1.49% | 1,117 |
| Apr 10, 2025 | 9.85 | 9.85 | 9.39 | 9.39 | 9.31 | -2.69% | 850 |
| Apr 9, 2025 | 9.12 | 10.19 | 8.80 | 9.65 | 9.57 | 6.04% | 11,517 |
| Apr 8, 2025 | 9.39 | 9.52 | 9.07 | 9.10 | 9.02 | -3.09% | 51,440 |
| Apr 7, 2025 | 9.75 | 9.82 | 9.25 | 9.39 | 9.31 | -8.39% | 6,367 |
| Apr 4, 2025 | 9.77 | 10.25 | 9.66 | 10.25 | 10.16 | -2.75% | 1,915 |
| Apr 3, 2025 | 10.66 | 10.96 | 10.50 | 10.54 | 10.45 | -7.05% | 9,630 |
| Apr 2, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.24 | - | 284 |
| Apr 1, 2025 | 11.75 | 11.75 | 11.18 | 11.34 | 11.24 | -2.74% | 1,487 |
| Mar 31, 2025 | 11.25 | 11.66 | 11.25 | 11.66 | 11.56 | -0.93% | 5,693 |
| Mar 28, 2025 | 11.42 | 11.77 | 11.25 | 11.77 | 11.67 | 1.47% | 3,014 |
| Mar 27, 2025 | 11.50 | 11.60 | 11.27 | 11.60 | 11.50 | 1.31% | 10,158 |
| Mar 26, 2025 | 11.60 | 11.65 | 11.33 | 11.45 | 11.35 | -0.48% | 8,151 |
| Mar 25, 2025 | 11.53 | 11.63 | 11.51 | 11.51 | 11.40 | 0.55% | 7,842 |
| Mar 24, 2025 | 11.50 | 11.74 | 11.32 | 11.44 | 11.34 | 2.16% | 18,068 |
| Mar 21, 2025 | 11.26 | 11.26 | 11.02 | 11.20 | 11.10 | 0.22% | 1,730 |
| Mar 20, 2025 | 11.44 | 11.44 | 11.18 | 11.18 | 11.08 | -3.83% | 4,134 |
| Mar 19, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.52 | 0.03% | 751 |
| Mar 18, 2025 | 11.35 | 11.67 | 11.35 | 11.62 | 11.51 | 1.72% | 23,874 |
| Mar 17, 2025 | 11.71 | 11.71 | 11.10 | 11.42 | 11.32 | -0.24% | 29,824 |
| Mar 14, 2025 | 11.14 | 11.50 | 10.74 | 11.45 | 11.35 | 6.59% | 1,362,954 |
| Mar 13, 2025 | 11.00 | 11.00 | 10.74 | 10.74 | 10.65 | -0.09% | 16,459 |
| Mar 12, 2025 | 10.88 | 11.00 | 10.75 | 10.75 | 10.66 | -2.41% | 3,999 |
| Mar 11, 2025 | 10.80 | 11.23 | 10.70 | 11.02 | 10.92 | -5.12% | 5,234 |
| Mar 10, 2025 | 11.41 | 11.61 | 10.88 | 11.61 | 11.51 | -2.07% | 8,912 |
| Mar 7, 2025 | 10.90 | 11.86 | 10.90 | 11.86 | 11.75 | 0.05% | 5,647 |
| Mar 6, 2025 | 11.53 | 11.85 | 11.49 | 11.85 | 11.75 | -1.25% | 3,392 |
| Mar 5, 2025 | 12.00 | 12.00 | 11.50 | 12.00 | 11.90 | 4.08% | 5,318 |
| Mar 4, 2025 | 11.65 | 12.00 | 11.53 | 11.53 | 11.10 | -2.29% | 4,041 |
| Mar 3, 2025 | 11.80 | 12.05 | 11.80 | 11.80 | 11.36 | 4.46% | 8,555 |