HSBC Stock Price History (NYSE:HSBC)

Add to My Stocks
$42.64 $0.1 (0.24%) HSBC stock closing price Dec 09, 2016 (Closing)

HSBC stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with HSBC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The HSBC stock price history chart shows that the stock price was at a low of 23.59 on 11 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0942.4642.6542.3542.64232611640.614.04
2016-12-0842.5242.6842.3642.54227419140.514.03
2016-12-0742.4043.0742.3642.96373799640.914.07
2016-12-0641.4041.7141.1941.62470178339.643.94
2016-12-0539.7740.0039.7439.86199081537.963.77
2016-12-0239.6139.8739.5239.69182132416.203.76
2016-12-0139.4039.7339.3539.54205958616.143.74
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
2016-11-1839.0439.1338.9539.02137441515.932.89
2016-11-1739.2639.4339.1239.29169448016.042.91
2016-11-1639.1939.3039.0139.06234526515.942.89
2016-11-1539.5139.9939.4439.95212901616.312.96
2016-11-1439.5439.7339.4339.64226998916.182.93
2016-11-1138.9239.2638.8239.23307383916.012.90
2016-11-1039.4639.6538.9539.14451512215.982.90
2016-11-0938.1938.9638.1838.70367240515.802.86
2016-11-0837.9238.5637.8538.38173270415.672.84
2016-11-0738.4638.6438.3738.49301962615.712.85
2016-11-0436.9837.2536.9337.03187551915.112.74
2016-11-0337.2437.3737.0137.09134267615.142.74
2016-11-0237.3737.3936.9937.10214320015.142.75
2016-11-0137.7437.7637.2137.50219340815.312.77
2016-10-3137.6437.8037.5137.63166010415.362.78
2016-10-2837.6937.9937.6737.85206475515.452.80
2016-10-2738.1638.2437.9538.03180947515.522.81
2016-10-2637.8638.1837.8438.12196168315.562.82
2016-10-2538.0838.2137.9738.12168686315.562.82
2016-10-2438.3538.3737.9938.08136096615.542.82
2016-10-2138.0438.3538.0038.23204387115.602.83
2016-10-2037.8038.2637.7838.04240209515.532.81
2016-10-1937.7837.9737.7437.82132183315.442.80
2016-10-1838.3138.4938.1238.33308534615.652.84
2016-10-1737.4637.5737.2937.38140591115.262.77
2016-10-1437.8837.9737.6537.67135619215.382.79
2016-10-1337.0337.4736.7937.39197194415.262.77
2016-10-1237.7337.7737.4937.68141083815.382.79
2016-10-1138.2038.2337.4837.61315837615.352.78
2016-10-1038.6238.7638.5238.54149416315.732.85
2016-10-0738.3938.6038.1638.55193992515.742.85
2016-10-0638.2038.2738.0538.21143637115.602.83
2016-10-0538.1838.4138.0138.31199643815.642.83
2016-10-0438.2338.3737.8537.96367183415.492.81
2016-10-0337.6637.8337.5037.62258547115.362.78
2016-09-3037.3237.7737.2337.61236298715.352.78
2016-09-2937.5937.7836.9037.16272935615.172.75
2016-09-2837.4937.5337.0337.43157923015.282.77
2016-09-2737.1237.6036.9737.59240341615.342.78
2016-09-2636.9937.0736.7936.84293174015.042.73
2016-09-2337.2537.3437.1437.21199219315.192.75
2016-09-2238.1338.2237.7637.81278703615.432.80
2016-09-2138.2538.4338.0038.43229013715.692.84
2016-09-2037.8737.9237.6337.80189601915.432.80
2016-09-1937.8437.9637.5937.74222115615.402.79
2016-09-1637.2637.3037.0737.17311495415.172.75
2016-09-1537.5337.8837.4037.84223741415.452.80
2016-09-1437.1137.4737.0237.10255323815.142.75
2016-09-1337.1137.1736.8036.96375676115.092.73
2016-09-1237.4238.0637.3538.00254068215.512.81
2016-09-0938.4238.4438.1138.18321664015.582.83
2016-09-0838.0038.2437.9238.19209839615.592.83
2016-09-0738.0938.2237.7837.85334375515.452.80
2016-09-0638.5938.6138.1638.33245669015.652.84
2016-09-050.000.000.0038.650N/AN/A
2016-09-0238.5138.8538.4038.65507476715.782.86
2016-09-0138.1438.1937.6337.88384594215.462.80
2016-08-3137.1937.2236.9537.20281689815.182.75
2016-08-3036.5436.6136.4536.57176438614.932.71
2016-08-2935.8636.1635.8436.1399679214.752.67
2016-08-2636.0836.3435.7035.87216781514.642.65
2016-08-2535.7735.8735.7435.86141190114.642.65
2016-08-2436.0236.0335.7335.77154660914.602.65
2016-08-2335.8435.9435.6835.69218601414.572.64
2016-08-2235.5335.6435.4235.60156060314.532.63
2016-08-1935.4835.6335.3535.61123665314.542.64
2016-08-1835.8435.9035.6235.86354706514.642.65
2016-08-1735.4835.6335.3435.58627531914.522.63
2016-08-1635.3235.4635.2435.35583214814.432.62
2016-08-1535.2535.4135.2535.39149910814.452.62
2016-08-1235.2535.3135.1435.25140278514.392.61
2016-08-1135.1935.3535.1235.30171202514.412.61
2016-08-1035.0635.0834.8234.91194909414.252.58
2016-08-0935.0335.3135.0235.20205769414.372.60
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 45.92

HSBC Historical PE ratio: Past 5 years

Max PE Ratio 106.17 Jan 30,2013
Min PE Ratio 8.19 Feb 11,2016
Avg PE Ratio 20.27

HSBC Historical PS ratio: Past 5 years

Max PS Ratio 4.07 Dec 07,2016
Min PS Ratio 1.55 Apr 07,2016
Avg PS Ratio 2.86

HSBC Industry Peers

Company Price Change (%)
Royal Bank Of Canada (RY)68.530.73 (1.08%)
Toronto Dominion Bank (TD)49.90.48 (0.97%)
Royal Bank Of Scotland Plc (RBS)5.490.11 (1.96%)
Jp Morgan Chase (JPM)85.490.37 (0.43%)
Bank Of Communications (BCMXY)19.30 (0%)
Prudential (PUK)40.330.7 (1.71%)
Axa Group (AXAHY)25.470.33 (1.28%)

We provide HSBC historical quotes along with PE ratio and PS ratio for doing HSBC fundamental analysis. The price movement is easily depicted in the HSBC stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 42.64 and 2326116 shares of HSBC were traded on 09 Dec, 2016. The average P/S ratio was 2.86 as can be seen by HSBC stock price history. .