HSBC Stock Price History, HSBC Historical Prices

Add to My Stocks
$48.09 $0.42 (0.87%) HSBC stock closing price Jun 19, 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 $57.97 on Aug 02, 2013 as seen from HSBC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 47.92 48.2 47.75 48.09 1,606,877 - -
2018-06-18 48.21 48.52 48.14 48.51 879,811 - -
2018-06-15 48.54 48.64 48.35 48.51 1,417,736 - -
2018-06-14 49.37 49.58 49.13 49.16 1,598,374 - -
2018-06-13 49.63 49.64 49.3 49.3 1,110,469 - -
2018-06-12 49.37 49.55 49.24 49.26 1,044,029 - -
2018-06-11 48.83 49.45 48.83 49.29 1,949,517 - -
2018-06-08 49.31 49.44 49.06 49.38 750,901 - -
2018-06-07 49.52 49.63 49.24 49.32 884,351 - -
2018-06-06 49.01 49.43 48.9 49.35 2,087,339 - -
2018-06-05 48.95 49 48.62 48.72 825,503 - -
2018-06-04 49.2 49.23 48.98 49.08 920,598 - -
2018-06-01 48.84 48.96 48.65 48.77 1,294,240 - -
2018-05-31 48.38 48.49 48.14 48.38 1,432,474 - -
2018-05-30 48.04 48.77 48.04 48.64 1,510,840 - -
2018-05-29 48.39 48.63 47.98 48.16 1,928,005 - -
2018-05-25 49.07 49.28 49 49.14 960,075 - -
2018-05-24 49.55 49.59 49.09 49.33 1,222,123 - -
2018-05-23 50.02 50.07 49.55 49.76 1,401,730 - -
2018-05-22 50.66 50.77 50.48 50.51 1,347,302 - -
2018-05-21 49.86 50.11 49.84 49.97 798,463 - -
2018-05-18 49.97 50.02 49.67 49.78 1,085,881 - -
2018-05-17 49.64 49.8 49.45 49.64 1,202,534 - -
2018-05-16 50.26 50.48 50.18 50.31 1,257,376 - -
2018-05-15 50.34 50.49 50.12 50.19 1,335,977 - -
2018-05-14 50.27 50.41 50.16 50.22 821,479 - -
2018-05-11 50.38 50.45 50.15 50.18 1,100,489 41.82 4.05
2018-05-10 49.49 49.96 49.37 49.93 1,320,788 41.61 4.03
2018-05-09 49.07 49.61 49.06 49.54 1,538,434 41.28 4
2018-05-08 48.37 48.65 48.31 48.63 1,335,120 40.53 3.93
2018-05-07 48.82 48.95 48.71 48.79 1,441,368 40.66 3.94
2018-05-04 47.97 49.04 47.97 48.98 1,793,813 - -
2018-05-03 49.95 49.98 49.26 49.84 1,838,970 - -
2018-05-02 50.19 50.36 49.9 49.96 1,024,404 - -
2018-05-01 50.2 50.2 49.91 50.13 871,658 - -
2018-04-30 50.35 50.56 50.26 50.26 1,108,091 - -
2018-04-27 49.91 50.33 49.89 50.23 925,019 - -
2018-04-26 49.99 50.14 49.88 49.96 812,413 - -
2018-04-25 49.93 50.29 49.74 50.12 1,277,799 - -
2018-04-24 50.1 50.39 49.84 49.98 1,599,718 - -
2018-04-23 49.86 50.03 49.77 49.95 1,283,491 - -
2018-04-20 49.69 49.78 49.51 49.62 1,267,379 - -
2018-04-19 49.47 49.73 49.36 49.41 1,710,478 - -
2018-04-18 48.76 48.89 48.48 48.57 1,059,904 - -
2018-04-17 48.98 49 48.78 48.84 965,125 - -
2018-04-16 48.82 48.88 48.55 48.74 1,157,793 - -
2018-04-13 49.6 49.6 49.05 49.13 1,471,579 - -
2018-04-12 48.9 49.17 48.79 49.1 1,291,190 - -
2018-04-11 48.8 48.8 48.39 48.4 1,309,431 - -
2018-04-10 48.22 48.37 48.1 48.26 1,195,586 - -
2018-04-09 47.76 48.16 47.6 47.73 1,316,490 - -
2018-04-06 47.34 47.62 46.98 47.17 1,887,507 - -
2018-04-05 47.58 47.87 47.53 47.74 2,159,625 - -
2018-04-04 46.75 47.63 46.73 47.6 2,019,944 - -
2018-04-03 47.3 47.46 46.99 47.45 1,849,858 - -
2018-04-02 47.6 47.73 46.91 47.34 2,018,898 - -
2018-03-30 0 0 0 47.67 0 - -
2018-03-29 47.45 47.81 47.23 47.67 2,412,976 - -
2018-03-28 47.5 47.95 47.31 47.73 1,806,120 - -
2018-03-27 48.38 48.39 47.4 47.61 2,286,783 - -
2018-03-26 48.12 48.32 47.64 48.24 2,863,765 - -
2018-03-23 47.81 48.01 47.3 47.3 2,916,487 - -
2018-03-22 48.38 48.49 47.91 48.03 2,613,757 - -
2018-03-21 49.43 49.65 49.09 49.34 1,291,866 - -
2018-03-20 49.61 49.66 49.38 49.44 1,257,844 - -
2018-03-19 49.65 49.67 49.17 49.43 1,204,049 - -
2018-03-16 49.58 49.82 49.57 49.59 2,542,138 - -
2018-03-15 48.98 49.43 48.96 49.25 1,176,544 - -
2018-03-14 49 49.04 48.64 48.73 1,693,453 - -
2018-03-13 49.4 49.51 48.92 49.04 1,423,610 - -
2018-03-12 49.43 49.56 49.36 49.39 1,408,302 - -
2018-03-09 49.26 49.6 49.19 49.55 1,311,390 - -
2018-03-08 49.12 49.2 48.88 49.09 1,278,213 - -
2018-03-07 49.11 49.31 48.79 49.24 1,217,350 - -
2018-03-06 49.45 49.49 49.1 49.38 1,675,310 - -
2018-03-05 48.69 49.47 48.62 49.31 1,556,258 - -
2018-03-02 49.14 49.52 48.93 49.48 2,283,728 - -
2018-03-01 49.93 50 49.27 49.6 2,673,610 - -
2018-02-28 50.32 50.39 49.6 49.63 1,902,706 - -
2018-02-27 50.46 50.68 50.15 50.16 2,137,296 - -
2018-02-26 50.79 51.16 50.74 51.16 1,565,237 - -
2018-02-23 50.96 51.26 50.93 51.23 1,392,970 - -
2018-02-22 51.13 51.31 50.77 51.04 1,844,939 - -
2018-02-21 52.32 52.93 52.18 52.18 1,987,459 - -
2018-02-20 51.83 52.13 51.54 52.02 3,009,266 - -
2018-02-19 0 0 0 53.83 0 - -
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 2,080,080 - -
2018-02-14 52.33 53.31 52.29 53.2 1,806,235 - -
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 Price57.97Aug 02,2013
Min Stock Price29.26Apr 07,2016
Avg Stock Price45.64

HSBC Historical PE ratio: Past 5 years

Max PE Ratio338.67Aug 01,2017
Min PE Ratio8.19Feb 11,2016
Avg PE Ratio54.49

HSBC Historical PS ratio: Past 5 years

Max PS Ratio4.69Jan 17,2018
Min PS Ratio1.55Apr 07,2016
Avg PS Ratio3.02

HSBC Industry Peers

Company Price Change (%)
Royal Bank Of Canada (RY)75.270.84 (1.1%)
Toronto Dominion Bank (TD)57.190.45 (0.78%)
Prudential (PUK)48.40.3 (0.62%)
Axa Group (AXAHY)25.020.01 (0.04%)
Barclays (BCS)10.380.18 (1.7%)
Blackrock (BLK)526.610.93 (0.18%)
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 1,606,877 typically implies breaking news or earnings release. HSBC stock closed at $48.09 and traded with a volume of 1,606,877 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.