HSBC HOLDINGS PLC - Price History
Monthly price history for HBCYF (HSBC HOLDINGS PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.92 | $8.92 |
| April 2024 | $8.56 | $8.56 |
| March 2024 | $7.69 | $7.69 |
| February 2024 | $7.50 | $7.81 |
| January 2024 | $7.62 | $7.94 |
| December 2023 | $7.69 | $8 |
| November 2023 | $7.17 | $7.47 |
| October 2023 | $6.68 | $7.06 |
| September 2023 | $7.39 | $7.80 |
| August 2023 | $6.91 | $7.30 |
| July 2023 | $7.68 | $8.21 |
| June 2023 | $7.07 | $7.56 |
| May 2023 | $6.84 | $7.32 |
| April 2023 | $6.55 | $7.10 |
| March 2023 | $6.28 | $6.80 |
| February 2023 | $6.89 | $7.70 |
| January 2023 | $6.56 | $7.33 |
| December 2022 | $5.46 | $6.10 |
| November 2022 | $5.54 | $6.19 |
| October 2022 | $4.61 | $5.15 |
| September 2022 | $4.53 | $5.06 |
| August 2022 | $5.42 | $6.06 |
| July 2022 | $5.63 | $6.38 |
| June 2022 | $5.80 | $6.57 |
| May 2022 | $6.05 | $6.85 |
| April 2022 | $5.51 | $6.24 |
| March 2022 | $6.10 | $6.92 |
| February 2022 | $5.83 | $6.79 |
| January 2022 | $5.96 | $6.95 |
| December 2021 | $5.08 | $5.92 |
| November 2021 | $4.78 | $5.56 |
| October 2021 | $5.16 | $6.01 |
| September 2021 | $4.52 | $5.27 |
| August 2021 | $4.33 | $5.05 |
| July 2021 | $4.65 | $5.48 |
| June 2021 | $4.73 | $5.58 |
| May 2021 | $5.51 | $6.50 |
| April 2021 | $5.35 | $6.31 |
| March 2021 | $4.92 | $5.81 |
| February 2021 | $4.94 | $5.98 |
| January 2021 | $4.36 | $5.28 |
| December 2020 | $4.21 | $5.10 |
| November 2020 | $4.28 | $5.18 |
| October 2020 | $3.46 | $4.18 |
| September 2020 | $3.16 | $3.82 |
| August 2020 | $3.51 | $4.25 |
| July 2020 | $3.65 | $4.42 |
| June 2020 | $3.88 | $4.70 |
| May 2020 | $3.79 | $4.59 |
| April 2020 | $4.22 | $5.10 |
| March 2020 | $4.51 | $5.46 |
| February 2020 | $5.42 | $6.56 |
| January 2020 | $5.66 | $7.06 |
| December 2019 | $6.11 | $7.62 |
| November 2019 | $5.90 | $7.35 |
| October 2019 | $5.86 | $7.31 |
| September 2019 | $5.93 | $7.50 |
| August 2019 | $5.66 | $7.16 |
| July 2019 | $6.16 | $7.90 |
| June 2019 | $6.34 | $8.12 |
| May 2019 | $6.16 | $7.89 |
| April 2019 | $6.52 | $8.46 |
| March 2019 | $6.17 | $8.01 |
| February 2019 | $6.24 | $8.10 |
| January 2019 | $6.19 | $8.24 |
| December 2018 | $6.01 | $8 |
| November 2018 | $6.31 | $8.40 |
| October 2018 | $6.10 | $8.12 |
| September 2018 | $6.32 | $8.51 |
| August 2018 | $6.40 | $8.62 |
| July 2018 | $6.96 | $9.49 |
| June 2018 | $6.79 | $9.25 |
| May 2018 | $6.96 | $9.49 |
| April 2018 | $7.15 | $9.85 |
| March 2018 | $6.85 | $9.43 |
| February 2018 | $7.21 | $9.93 |
| January 2018 | $7.51 | $10.55 |
| December 2017 | $7.22 | $10.14 |
| November 2017 | $6.99 | $9.82 |
| October 2017 | $6.92 | $9.72 |
| September 2017 | $6.90 | $9.79 |
| August 2017 | $6.82 | $9.68 |
| July 2017 | $6.90 | $9.90 |
| June 2017 | $6.35 | $9.10 |
| May 2017 | $6.03 | $8.65 |
| April 2017 | $5.58 | $8.09 |
| March 2017 | $5.61 | $8.14 |
| February 2017 | $5.49 | $7.96 |
| January 2017 | $5.65 | $8.37 |
| December 2016 | $5.37 | $7.95 |
| November 2016 | $5.21 | $7.71 |
| October 2016 | $4.97 | $7.36 |
| September 2016 | $5.09 | $7.64 |
| August 2016 | $4.83 | $7.25 |
| July 2016 | $4.18 | $6.36 |
| June 2016 | $4.07 | $6.20 |
| May 2016 | $4.24 | $6.45 |
| April 2016 | $4.30 | $6.65 |
| March 2016 | $4.03 | $6.24 |
| February 2016 | $3.95 | $6.32 |
| January 2016 | $4.39 | $7.02 |
| December 2015 | $4.91 | $7.85 |
| November 2015 | $4.96 | $7.93 |
| October 2015 | $4.88 | $7.80 |
| September 2015 | $4.63 | $7.51 |
| August 2015 | $4.86 | $7.89 |
| July 2015 | $5.48 | $9.01 |
| June 2015 | $5.44 | $8.93 |
| May 2015 | $5.82 | $9.57 |
| April 2015 | $5.94 | $9.88 |
| March 2015 | $5.10 | $8.47 |
| February 2015 | $5.20 | $8.87 |
| January 2015 | $5.35 | $9.12 |
| December 2014 | $5.49 | $9.36 |
| November 2014 | $5.81 | $9.90 |
| October 2014 | $5.94 | $10.13 |
| September 2014 | $5.91 | $10.19 |
| August 2014 | $6.24 | $10.76 |
| July 2014 | $6.12 | $10.67 |
| June 2014 | $5.79 | $10.08 |
| May 2014 | $6 | $10.45 |
| April 2014 | $5.82 | $10.25 |
| March 2014 | $5.72 | $10.08 |
| February 2014 | $5.84 | $10.51 |
| January 2014 | $5.70 | $10.25 |
| December 2013 | $6.01 | $10.81 |
| November 2013 | $6.17 | $11.10 |
| October 2013 | $6.09 | $10.95 |
| September 2013 | $5.92 | $10.76 |
| August 2013 | $5.84 | $10.60 |
| July 2013 | $6.14 | $11.27 |
| June 2013 | $5.62 | $10.32 |
| May 2013 | $5.94 | $10.90 |
| April 2013 | $5.83 | $10.80 |
| March 2013 | $5.71 | $10.59 |
| February 2013 | $5.85 | $11.05 |
| January 2013 | $5.98 | $11.30 |
| December 2012 | $5.54 | $10.47 |
| November 2012 | $5.36 | $10.13 |
| October 2012 | $5.17 | $9.77 |
| September 2012 | $4.82 | $9.19 |
| August 2012 | $4.54 | $8.67 |
| July 2012 | $4.31 | $8.30 |
| June 2012 | $4.54 | $8.76 |
| May 2012 | $4.03 | $7.77 |
| April 2012 | $4.58 | $8.93 |
| March 2012 | $4.55 | $8.87 |
| February 2012 | $4.46 | $8.85 |
| January 2012 | $4.16 | $8.25 |
| December 2011 | $3.77 | $7.48 |
| November 2011 | $3.88 | $7.71 |
| October 2011 | $4.34 | $8.73 |
| September 2011 | $3.78 | $7.61 |
| August 2011 | $4.31 | $8.67 |
| July 2011 | $4.77 | $9.70 |
| June 2011 | $4.85 | $9.87 |
| May 2011 | $5.09 | $10.35 |
| April 2011 | $5.23 | $10.74 |
| March 2011 | $4.98 | $10.22 |
| February 2011 | $5.23 | $10.88 |
| January 2011 | $5.22 | $10.85 |
| December 2010 | $4.87 | $10.12 |
| November 2010 | $4.89 | $10.17 |
| October 2010 | $4.92 | $10.31 |
| September 2010 | $4.79 | $10.05 |
| August 2010 | $4.69 | $9.84 |
| July 2010 | $4.77 | $10.05 |
| June 2010 | $4.28 | $9.01 |
| May 2010 | $4.22 | $8.90 |
| April 2010 | $4.73 | $10.05 |
| March 2010 | $4.73 | $10.05 |
| February 2010 | $5.12 | $10.99 |
| January 2010 | $4.94 | $10.60 |
| December 2009 | $5.29 | $11.35 |
| November 2009 | $5.48 | $11.75 |
| October 2009 | $5.16 | $11.15 |
| September 2009 | $5.23 | $11.30 |
| August 2009 | $4.95 | $10.70 |
| July 2009 | $4.60 | $10 |
| June 2009 | $3.84 | $8.35 |
| May 2009 | $4.05 | $8.82 |
| April 2009 | $3.19 | $7 |
| March 2009 | $2.48 | $5.45 |
| February 2009 | $3.09 | $6.90 |
| January 2009 | $3.42 | $7.65 |
| December 2008 | $4.25 | $9.50 |
| November 2008 | $4.74 | $10.60 |
| October 2008 | $5.26 | $11.75 |
| September 2008 | $7.07 | $15.80 |
| August 2008 | $6.96 | $15.55 |
| July 2008 | $7.38 | $16.50 |
| June 2008 | $6.96 | $15.55 |
| May 2008 | $7.63 | $17.05 |
| April 2008 | $7.74 | $17.30 |
| March 2008 | $7.27 | $16.25 |
| February 2008 | $6.82 | $15.25 |
| January 2008 | $6.67 | $14.91 |
| December 2007 | $7.36 | $16.45 |
| November 2007 | $7.52 | $16.80 |
| October 2007 | $8.77 | $19.60 |
| September 2007 | $8.37 | $18.70 |
| August 2007 | $8.05 | $17.99 |
| July 2007 | $8.26 | $18.45 |
| June 2007 | $8.17 | $18.25 |
| May 2007 | $8.19 | $18.30 |
| April 2007 | $8.21 | $18.35 |
| March 2007 | $7.76 | $17.35 |
| February 2007 | $7.90 | $17.65 |
| January 2007 | $8.03 | $17.95 |
| December 2006 | $8.23 | $18.40 |
| November 2006 | $8.21 | $18.35 |
| October 2006 | $8.37 | $18.70 |
| September 2006 | $8.10 | $18.10 |
| August 2006 | $8.01 | $17.90 |
| July 2006 | $8.05 | $18 |
| June 2006 | $7.76 | $17.35 |
| May 2006 | $7.74 | $17.30 |
| April 2006 | $7.63 | $17.05 |
| March 2006 | $7.47 | $16.70 |
| February 2006 | $7.58 | $16.95 |
| January 2006 | $7.38 | $16.50 |
| December 2005 | $7.09 | $15.85 |
| November 2005 | $7.12 | $15.90 |
| October 2005 | $6.98 | $15.60 |
| September 2005 | $7.16 | $16 |
| August 2005 | $7.12 | $15.90 |
| July 2005 | $7.20 | $16.10 |
| June 2005 | $7.05 | $15.75 |
| May 2005 | $7 | $15.65 |
| April 2005 | $7.05 | $15.75 |
| March 2005 | $7 | $15.65 |
| February 2005 | $7.43 | $16.60 |
| January 2005 | $7.36 | $16.45 |
| December 2004 | $7.45 | $16.65 |
| November 2004 | $7.56 | $16.90 |
| October 2004 | $7.16 | $16 |
| September 2004 | $7.05 | $15.75 |
| August 2004 | $6.96 | $15.55 |
| July 2004 | $6.51 | $14.55 |
| June 2004 | $6.62 | $14.80 |
| May 2004 | $6.53 | $14.60 |
| April 2004 | $6.38 | $14.25 |
| March 2004 | $6.62 | $14.80 |
| February 2004 | $7.25 | $16.20 |
| January 2004 | $6.87 | $15.35 |
| December 2003 | $6.91 | $15.45 |
| November 2003 | $6.73 | $15.05 |
| October 2003 | $6.64 | $14.85 |
| September 2003 | $5.86 | $13.10 |
| August 2003 | $5.68 | $12.70 |
| July 2003 | $5.55 | $12.40 |
| June 2003 | $5.24 | $11.70 |
| May 2003 | $5.26 | $11.75 |
| April 2003 | $4.81 | $10.75 |
| March 2003 | $4.65 | $10.40 |
| February 2003 | $4.78 | $10.69 |
| January 2003 | $4.79 | $10.70 |
| December 2002 | $4.87 | $10.88 |
| November 2002 | $5.12 | $11.43 |
| October 2002 | $4.81 | $10.75 |
| September 2002 | $4.59 | $10.25 |
| August 2002 | $5.10 | $11.40 |
| July 2002 | $5.12 | $11.45 |
| June 2002 | $5.12 | $11.45 |
| May 2002 | $5.37 | $12 |
| April 2002 | $5.24 | $11.72 |
| March 2002 | $5.10 | $11.40 |
| February 2002 | $4.92 | $11 |
| January 2002 | $4.97 | $11.10 |
| December 2001 | $5.19 | $11.60 |
| November 2001 | $5.40 | $12.07 |
| October 2001 | $4.88 | $10.90 |
| September 2001 | $4.77 | $10.65 |
| August 2001 | $5.21 | $11.65 |
| July 2001 | $5.03 | $11.25 |
HBCYF
Price: $8.92
52 week price:
Dividend Yield: 7.36%
5-year range yield:
Forward Dividend Yield: 13.90%
Payout Ratio: 108.77%
Payout Ratio Range:
Dividend Per Share: 1.24 USD
Earnings Per Share: 1.14 USD
P/E Ratio: 5.57
Exchange: PNK
Sector: Financial Services
Industry: Banks - Diversified
Volume: 1254
Market Capitalization: 161.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 8.03%
DGR5: 4.99%
DGR10: 3.02%