HSBC Stock Price History (NYSE:HSBC)

Add to My Stocks
$40.56 $0.01 (0.02%) HSBC stock closing price Mar 24, 2017 (Closing)

We provide 10 years stock price history for free. You can download HSBC stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with HSBC P/E ratio, and PS ratio. The HSBC stock price history chart shows that the stock price reached a high of 99.52 on 31 Oct, 2007, and a low of 23.59 on 31 Oct, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2440.5640.6740.3640.561741145115.89N/A
2017-03-2340.4540.6240.4340.552164617115.86N/A
2017-03-2240.3040.6040.2740.502633916115.71N/A
2017-03-2141.1541.2140.5940.642746117116.11N/A
2017-03-2040.8540.8540.6540.662041538116.17N/A
2017-03-1741.1341.2040.7840.912367023116.89N/A
2017-03-1641.4341.5341.2441.412324764118.31N/A
2017-03-1540.8641.1740.8541.151917280117.57N/A
2017-03-1440.6840.8040.5940.751501517116.43N/A
2017-03-1341.0541.2741.0141.162070930117.60N/A
2017-03-1040.4940.5940.3640.581989154115.94N/A
2017-03-0940.7040.7040.5140.571883778115.91N/A
2017-03-0840.7940.8740.5140.511449473115.74N/A
2017-03-0740.5740.6540.5040.571260445115.91N/A
2017-03-0640.8540.8840.6240.771552541116.49N/A
2017-03-0340.9441.0940.8641.011643807N/AN/A
2017-03-0240.8440.9340.7440.772198633N/AN/A
2017-03-0140.6941.0040.6940.842652566116.69N/A
2017-02-2840.1840.3440.1540.302004013115.14N/A
2017-02-2740.2940.4740.2340.362040163115.31N/A
2017-02-2440.5840.7440.5140.67240227738.733.33
2017-02-2341.2341.2840.8741.02268268339.073.36
2017-02-2240.8541.3540.8541.18383898239.223.37
2017-02-2141.3341.6741.3141.58748404639.603.40
2017-02-1743.7143.9843.6743.91189205541.823.59
2017-02-1644.0844.1543.8944.11195525342.013.61
2017-02-1543.7944.1843.7344.09223774841.993.61
2017-02-1443.3143.5743.2943.51166407541.443.56
2017-02-1342.9443.3442.9243.28252878641.223.54
2017-02-1042.7943.0742.7742.97148462340.923.52
2017-02-0942.9243.1942.8543.06174413841.013.52
2017-02-0842.4942.6242.2042.58186884640.553.49
2017-02-0742.6842.8942.6642.83216253740.793.51
2017-02-0642.6042.8742.6042.76439515440.723.50
2017-02-0342.7242.9542.6642.78675067517.463.50
2017-02-0242.6142.6642.3342.46237920617.333.48
2017-02-0143.1043.1342.6742.78222193040.744.05
2017-01-3142.9943.0442.4642.601681037N/AN/A
2017-01-3042.6342.6642.4142.501412395N/AN/A
2017-01-2743.1043.1442.9142.961353866N/AN/A
2017-01-2642.9043.0342.8242.991626272N/AN/A
2017-01-2542.6542.8542.5842.831415726N/AN/A
2017-01-2442.0742.2541.9942.101331036N/AN/A
2017-01-2341.5941.9341.5641.881394139N/AN/A
2017-01-2041.6641.8141.6441.74120622617.043.09
2017-01-1941.8341.9241.4941.67215948317.013.08
2017-01-1841.7941.9841.5641.91307144017.113.10
2017-01-1741.7041.7241.1541.18198895216.813.05
2017-01-160.000.000.0041.160N/AN/A
2017-01-1341.0841.3441.0841.16159285516.803.05
2017-01-1241.2641.3441.0441.18131829316.813.05
2017-01-1140.9941.3540.8241.35191766816.883.06
2017-01-1040.7941.0740.7140.75176419416.633.02
2017-01-0940.7640.7940.6240.66189650216.603.01
2017-01-0641.0541.2741.0441.15231326316.803.04
2017-01-0541.0541.2140.9241.16157393916.803.05
2017-01-0441.0141.3040.8441.28139865316.853.05
2017-01-0341.0741.0840.7440.89235303716.693.03
2017-01-020.000.000.0040.180N/AN/A
2016-12-3040.2840.4040.1240.18174346116.402.97
2016-12-2939.8439.8739.6439.77140554716.232.94
2016-12-2840.0140.0839.7639.77116700316.232.94
2016-12-2739.9339.9839.8739.8774813116.272.95
2016-12-260.000.000.0039.870N/AN/A
2016-12-2339.6939.9239.5839.87147766116.272.95
2016-12-2240.3440.4740.2540.34138238016.472.99
2016-12-2140.5840.6240.4340.52139306616.543.00
2016-12-2040.3540.6840.2940.57286782116.563.00
2016-12-1940.7941.0040.6740.89204122116.693.03
2016-12-1641.3741.5741.3141.36191936616.883.06
2016-12-1541.5341.6941.3641.39261833516.893.06
2016-12-1442.1042.2141.4741.51270115816.943.07
2016-12-1341.8642.1741.6742.06434320517.173.11
2016-12-1241.3941.6541.2041.42379394516.913.06
2016-12-0942.4642.6542.3542.64232611617.403.16
2016-12-0842.5242.6842.3642.54227693017.363.15
2016-12-0742.4043.0742.3642.96375754317.543.18
2016-12-0641.4041.7141.1941.62470178316.993.08
2016-12-0539.7740.0039.7439.86199081516.272.95
2016-12-0239.6139.8739.5239.69182132416.202.94
2016-12-0139.4039.7339.3539.54205958616.142.93
2016-11-3039.5139.7139.4039.54253501716.142.93
2016-11-2939.2239.4839.1439.31119833616.052.91
2016-11-2839.3539.4039.0839.13246407615.972.90
2016-11-2539.7839.9039.7139.8369878316.262.95
2016-11-240.000.000.0039.910N/AN/A
2016-11-2339.2640.0239.2539.91193762016.292.95
2016-11-2239.6739.7939.5339.73149207516.222.94
2016-11-2139.4239.4939.2339.47200312416.112.92
Get more Data

HSBC Stock Chart

View HSBC PE ratio, PS ratio stocks charts and compare with peers.
HSBC Chart
Note: Compare HSBC stock price history with the index and industry peers.

HSBC Historical Prices: Past 5 years

Max Stock Price 58.61 May 20,2013
Min Stock Price 29.26 Apr 07,2016
Avg Stock Price 45.89

HSBC Historical PE ratio: Past 5 years

Max PE Ratio 118.31 Mar 16,2017
Min PE Ratio 8.19 Feb 11,2016
Avg PE Ratio 21.38

HSBC Historical PS ratio: Past 5 years

Max PS Ratio 3.88 Aug 14,2014
Min PS Ratio 1.55 Apr 07,2016
Avg PS Ratio 2.86

HSBC Industry Peers

Company Price Change (%)
Royal Bank Of Canada (RY)72.140.27 (0.37%)
Toronto Dominion Bank (TD)48.680.32 (0.65%)
Royal Bank Of Scotland Plc (RBS)5.970.05 (0.83%)
Jp Morgan Chase (JPM)87.290.1 (0.11%)
Bank Of Communications (BCMXY)18.530 (0%)
Prudential (PUK)43.010.01 (0.02%)
Axa Group (AXAHY)25.370.09 (0.36%)

HSBC historical quotes helps an investor analyze a company's history and do HSBC stock analysis . HSBC stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   HSBC closed at 40.56 and traded with a volume of 1741145 on the last trading day. .