HSBC Stock Price History, HSBC Historical Prices

Add to My Stocks
$53.83 $0.08 (0.15%) HSBC stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download HSBC stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with HSBC price to earnings ratio data. The stock price was at a 5 year high of $58.61 on May 20, 2013 as seen from HSBC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 53.67 54.16 53.62 53.83 1,681,528 - -
2018-02-15 53.86 53.88 53.25 53.75 2,071,518 - -
2018-02-14 52.33 53.31 52.29 53.2 1,806,235 - -
2018-02-13 51.63 51.8 51.48 51.68 1,414,235 - -
2018-02-12 50.98 51.66 50.79 51.38 2,054,924 - -
2018-02-09 51.16 51.7 50.15 51.39 3,197,360 - -
2018-02-08 52.33 52.34 50.85 50.85 2,723,401 - -
2018-02-07 51.47 52.2 51.47 51.74 2,330,754 - -
2018-02-06 51.09 52.52 50.97 52.35 3,933,449 - -
2018-02-05 53.02 53.3 51.54 51.58 3,265,871 - -
2018-02-02 53.73 53.78 53.2 53.29 1,601,059 - -
2018-02-01 54.01 54.23 53.9 54.13 1,299,832 - -
2018-01-31 54.14 54.28 53.85 53.91 1,548,181 - -
2018-01-30 54.5 54.56 54.15 54.2 1,703,871 - -
2018-01-29 54.64 54.95 54.61 54.74 1,628,217 - -
2018-01-26 55.22 55.45 55 55.42 1,798,163 184.73 4.68
2018-01-25 55.6 55.6 55.07 55.12 1,517,042 183.73 4.65
2018-01-24 55.86 55.89 55.4 55.6 2,078,612 185.33 4.69
2018-01-23 55.37 55.56 55.26 55.46 2,032,417 184.87 4.68
2018-01-22 55.35 55.5 55.23 55.47 1,814,789 184.9 4.68
2018-01-19 55.1 55.36 55.1 55.36 3,266,078 184.53 4.67
2018-01-18 54.97 55.54 54.91 55.39 2,950,590 184.63 4.67
2018-01-17 54.96 55.7 54.83 55.62 2,664,041 185.4 4.69
2018-01-16 54.64 55.2 54.63 54.9 3,301,509 183 4.63
2018-01-11 54.17 54.34 54.09 54.3 1,322,742 181 4.58
2018-01-10 53.88 54.18 53.7 53.92 2,724,483 179.73 4.55
2018-01-09 51.98 52.25 51.98 52.15 1,266,522 173.83 4.4
2018-01-08 51.63 51.85 51.62 51.75 1,255,309 172.5 4.37
2018-01-05 52.02 52.18 51.89 52.17 1,871,550 173.9 4.4
2018-01-04 52.05 52.31 52.03 52.26 2,857,377 174.2 4.41
2018-01-03 51.67 52.17 51.67 52.15 2,283,554 173.83 4.4
2018-01-02 52 52.44 51.89 52.41 2,119,621 174.7 4.42
2017-12-29 51.73 51.86 51.64 51.64 2,013,391 172.13 4.36
2017-12-28 51.38 51.55 51.36 51.52 1,207,341 171.73 4.35
2017-12-27 51.38 51.53 51.32 51.48 1,459,498 171.6 4.34
2017-12-26 51.41 51.72 51.41 51.52 1,407,406 171.73 4.35
2017-12-22 51.45 51.73 51.35 51.66 2,048,320 172.2 4.36
2017-12-21 51.11 51.52 51.07 51.47 2,968,890 171.57 4.34
2017-12-20 51.17 51.19 50.86 51.1 7,156,055 170.33 4.31
2017-12-19 50.58 50.69 50.41 50.54 874,682 168.47 4.26
2017-12-18 50.69 50.9 50.58 50.7 1,454,183 169 4.28
2017-12-15 50.25 50.31 50.09 50.17 1,374,212 167.23 4.23
2017-12-14 50.94 51.1 50.86 50.91 1,425,544 169.7 4.29
2017-12-13 51.46 51.71 51.38 51.44 2,272,404 171.47 4.34
2017-12-12 50.2 50.63 50.18 50.55 1,017,733 168.5 4.26
2017-12-11 49.93 50.28 49.93 50.2 1,830,084 167.33 4.24
2017-12-08 49.28 49.42 49.05 49.37 1,249,366 164.57 4.16
2017-12-07 48.46 48.92 48.42 48.82 1,197,966 162.73 4.12
2017-12-06 48.6 48.66 48.46 48.55 1,185,328 161.83 4.1
2017-12-05 49.26 49.34 49.04 49.08 1,151,586 163.6 4.14
2017-12-04 49.53 49.62 49.25 49.34 1,189,985 164.47 4.16
2017-12-01 49.55 49.74 49.16 49.56 1,770,869 165.2 4.18
2017-11-30 49.83 49.98 49.57 49.65 1,995,983 165.5 4.19
2017-11-29 49.86 50.07 49.5 49.79 1,701,696 165.97 4.2
2017-11-28 49.35 49.89 49.24 49.83 1,736,850 166.1 4.2
2017-11-27 49.23 49.4 49.04 49.04 929,735 163.47 4.14
2017-11-24 49.1 49.15 48.99 49.04 420,123 163.47 4.14
2017-11-23 0 0 0 49.18 0 - -
2017-11-22 49.18 49.26 48.97 49.18 1,168,898 163.93 4.15
2017-11-21 48.33 48.44 48.24 48.35 984,053 161.17 4.08
2017-11-20 48.34 48.41 48.23 48.34 767,923 161.13 4.08
2017-11-17 48.12 48.39 48.12 48.28 614,121 160.93 4.07
2017-11-16 48.4 48.45 48.16 48.27 712,096 160.9 4.07
2017-11-15 48.03 48.51 47.96 48.43 837,984 161.43 4.09
2017-11-14 48.04 48.37 48.02 48.32 905,375 161.07 4.08
2017-11-13 48.03 48.28 47.99 48.26 1,059,399 160.87 4.07
2017-11-10 48.75 48.96 48.67 48.72 1,159,840 162.4 4.11
2017-11-09 48.66 48.75 48.43 48.68 1,339,213 162.27 4.11
2017-11-08 48.28 48.45 48.2 48.35 1,208,776 161.17 4.08
2017-11-07 48.2 48.26 47.97 48.05 1,531,628 160.17 4.05
2017-11-06 48.19 48.3 48.06 48.26 717,371 160.87 4.07
2017-11-03 48.42 48.43 48.25 48.35 703,781 161.17 4.08
2017-11-02 48.25 48.38 48.14 48.35 1,383,952 161.17 4.08
2017-11-01 48.77 48.89 48.51 48.68 1,601,400 162.27 4.11
2017-10-31 48.94 48.94 48.7 48.77 1,104,807 162.57 4.11
2017-10-30 48.66 48.78 48.53 48.74 1,692,701 - -
2017-10-27 49.11 49.28 48.94 49.18 1,055,230 - -
2017-10-26 49.23 49.32 49.01 49.01 1,022,938 - -
2017-10-25 49.37 49.47 48.93 49.19 1,643,513 - -
2017-10-24 49.07 49.21 49.01 49.04 902,564 - -
2017-10-23 49.15 49.25 48.84 48.88 1,060,661 - -
2017-10-20 49.46 49.55 49.33 49.54 2,006,123 330.27 4.01
2017-10-19 49.05 49.23 48.99 49.19 1,770,749 327.93 3.98
2017-10-18 49.17 49.58 49.14 49.49 1,476,768 329.93 4.01
2017-10-17 49.19 49.19 48.95 49.11 1,356,922 327.4 3.98
2017-10-16 49.27 49.39 49.2 49.34 1,122,942 328.93 4
2017-10-13 49.36 49.42 49.03 49.23 1,509,260 328.2 3.99
2017-10-12 49.13 49.37 49.09 49.23 1,141,630 328.2 3.99
2017-10-11 50.01 50.06 49.79 50 1,359,331 333.33 4.05
Get more Data

HSBC Stock History 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 Stock Price History: Past 5 years

Max Stock Price58.61May 20,2013
Min Stock Price29.26Apr 07,2016
Avg Stock Price46

HSBC Historical PE ratio: Past 5 years

Max PE Ratio338.67Aug 01,2017
Min PE Ratio8.19Feb 11,2016
Avg PE Ratio52.08

HSBC Historical PS ratio: Past 5 years

Max PS Ratio4.69Jan 17,2018
Min PS Ratio1.55Apr 07,2016
Avg PS Ratio3

HSBC Industry Peers

Company Price Change (%)
Royal Bank Of Canada (RY)79.980.62 (0.77%)
Banco Santander (SAN)6.980.06 (0.87%)
Prudential (PUK)51.620.02 (0.04%)
Axa Group (AXAHY)31.420.13 (0.41%)
Barclays (BCS)11.330.06 (0.53%)
Blackrock (BLK)541.10.45 (0.08%)
Ubs (OUBSF)20.70.05 (0.24%)

HSBC share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in HSBC stock analysis. HSBC stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 1,681,528 typically implies breaking news or earnings release. HSBC stock closed at $53.83 and traded with a volume of 1,681,528 on the last trading day. Looking at HSBC stock history data, the P/S ratio was at a low of 1.55 on Apr 07, 2016.