HSBC Holdings, plc. - Price History
Monthly price history for HSBC (HSBC Holdings, plc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $39.32 | $39.32 |
| March 2024 | $39.36 | $39.36 |
| February 2024 | $37.63 | $39.18 |
| January 2024 | $37.78 | $39.33 |
| December 2023 | $38.94 | $40.54 |
| November 2023 | $36.91 | $38.43 |
| October 2023 | $34.43 | $36.33 |
| September 2023 | $37.40 | $39.46 |
| August 2023 | $35.37 | $37.32 |
| July 2023 | $39.11 | $41.78 |
| June 2023 | $37.09 | $39.62 |
| May 2023 | $34.47 | $36.82 |
| April 2023 | $33.30 | $36.05 |
| March 2023 | $31.53 | $34.13 |
| February 2023 | $34.33 | $38.31 |
| January 2023 | $33.10 | $36.94 |
| December 2022 | $27.92 | $31.16 |
| November 2022 | $27.65 | $30.86 |
| October 2022 | $23.22 | $25.91 |
| September 2022 | $23.36 | $26.07 |
| August 2022 | $27.63 | $30.83 |
| July 2022 | $27.76 | $31.40 |
| June 2022 | $28.88 | $32.67 |
| May 2022 | $29.58 | $33.46 |
| April 2022 | $27.41 | $31.01 |
| March 2022 | $30.25 | $34.22 |
| February 2022 | $29.68 | $34.54 |
| January 2022 | $30.56 | $35.57 |
| December 2021 | $25.90 | $30.15 |
| November 2021 | $23.78 | $27.68 |
| October 2021 | $25.84 | $30.07 |
| September 2021 | $22.47 | $26.15 |
| August 2021 | $22.72 | $26.44 |
| July 2021 | $23.39 | $27.57 |
| June 2021 | $24.48 | $28.85 |
| May 2021 | $27.47 | $32.38 |
| April 2021 | $26.49 | $31.22 |
| March 2021 | $24.72 | $29.14 |
| February 2021 | $24.60 | $29.71 |
| January 2021 | $21.65 | $26.15 |
| December 2020 | $21.45 | $25.91 |
| November 2020 | $21.43 | $25.89 |
| October 2020 | $17.37 | $20.98 |
| September 2020 | $16.21 | $19.58 |
| August 2020 | $17.91 | $21.63 |
| July 2020 | $18.75 | $22.65 |
| June 2020 | $19.32 | $23.33 |
| May 2020 | $19.08 | $23.05 |
| April 2020 | $21.30 | $25.73 |
| March 2020 | $23.19 | $28.01 |
| February 2020 | $27.79 | $33.57 |
| January 2020 | $30.04 | $36.29 |
| December 2019 | $32.36 | $39.09 |
| November 2019 | $30.85 | $37.26 |
| October 2019 | $31.29 | $37.79 |
| September 2019 | $31.25 | $38.27 |
| August 2019 | $29.32 | $35.90 |
| July 2019 | $32.34 | $40.16 |
| June 2019 | $33.62 | $41.74 |
| May 2019 | $32.83 | $40.77 |
| April 2019 | $34.68 | $43.57 |
| March 2019 | $32.30 | $40.58 |
| February 2019 | $32.50 | $40.83 |
| January 2019 | $32.70 | $42.13 |
| December 2018 | $31.90 | $41.11 |
| November 2018 | $33.01 | $42.54 |
| October 2018 | $31.89 | $41.09 |
| September 2018 | $33.74 | $43.99 |
| August 2018 | $33.76 | $44.01 |
| July 2018 | $36.73 | $48.42 |
| June 2018 | $35.76 | $47.14 |
| May 2018 | $36.70 | $48.38 |
| April 2018 | $37.75 | $50.26 |
| March 2018 | $35.80 | $47.67 |
| February 2018 | $37.27 | $49.63 |
| January 2018 | $39.67 | $53.91 |
| December 2017 | $38 | $51.64 |
| November 2017 | $36.54 | $49.65 |
| October 2017 | $35.89 | $48.77 |
| September 2017 | $36 | $49.41 |
| August 2017 | $35.26 | $48.40 |
| July 2017 | $36.14 | $50.09 |
| June 2017 | $33.47 | $46.39 |
| May 2017 | $31.37 | $43.49 |
| April 2017 | $29.37 | $41.17 |
| March 2017 | $29.12 | $40.82 |
| February 2017 | $28.74 | $40.30 |
| January 2017 | $29.62 | $42.60 |
| December 2016 | $27.94 | $40.18 |
| November 2016 | $27.49 | $39.54 |
| October 2016 | $26.16 | $37.63 |
| September 2016 | $25.81 | $37.61 |
| August 2016 | $25.53 | $37.20 |
| July 2016 | $22.15 | $32.75 |
| June 2016 | $21.18 | $31.31 |
| May 2016 | $21.94 | $32.44 |
| April 2016 | $22.19 | $33.33 |
| March 2016 | $20.72 | $31.12 |
| February 2016 | $20.46 | $31.77 |
| January 2016 | $22.80 | $35.40 |
| December 2015 | $25.42 | $39.47 |
| November 2015 | $25.70 | $39.90 |
| October 2015 | $25.16 | $39.07 |
| September 2015 | $24.09 | $37.88 |
| August 2015 | $25.23 | $39.67 |
| July 2015 | $28.34 | $45.07 |
| June 2015 | $28.18 | $44.81 |
| May 2015 | $29.87 | $47.50 |
| April 2015 | $30.89 | $49.63 |
| March 2015 | $26.50 | $42.59 |
| February 2015 | $27.15 | $44.62 |
| January 2015 | $27.82 | $45.72 |
| December 2014 | $28.74 | $47.23 |
| November 2014 | $30.27 | $49.75 |
| October 2014 | $31.04 | $51.02 |
| September 2014 | $30.65 | $50.88 |
| August 2014 | $32.57 | $54.06 |
| July 2014 | $31.86 | $53.39 |
| June 2014 | $30.32 | $50.80 |
| May 2014 | $31.46 | $52.72 |
| April 2014 | $30.34 | $51.32 |
| March 2014 | $30.05 | $50.83 |
| February 2014 | $30.63 | $52.79 |
| January 2014 | $29.88 | $51.49 |
| December 2013 | $31.99 | $55.13 |
| November 2013 | $32.55 | $56.10 |
| October 2013 | $31.94 | $55.04 |
| September 2013 | $31.20 | $54.26 |
| August 2013 | $30.14 | $52.42 |
| July 2013 | $32.34 | $56.75 |
| June 2013 | $29.58 | $51.90 |
| May 2013 | $31.26 | $54.86 |
| April 2013 | $30.99 | $54.86 |
| March 2013 | $30.14 | $53.34 |
| February 2013 | $30.80 | $55.44 |
| January 2013 | $31.59 | $56.86 |
| December 2012 | $29.48 | $53.07 |
| November 2012 | $28.41 | $51.13 |
| October 2012 | $27.42 | $49.36 |
| September 2012 | $25.58 | $46.46 |
| August 2012 | $24.02 | $43.63 |
| July 2012 | $22.78 | $41.80 |
| June 2012 | $24.05 | $44.13 |
| May 2012 | $21.52 | $39.50 |
| April 2012 | $24.36 | $45.17 |
| March 2012 | $23.94 | $44.39 |
| February 2012 | $23.59 | $44.42 |
| January 2012 | $22.21 | $41.83 |
| December 2011 | $20.23 | $38.10 |
| November 2011 | $20.79 | $39.15 |
| October 2011 | $22.90 | $43.66 |
| September 2011 | $19.95 | $38.04 |
| August 2011 | $22.85 | $43.56 |
| July 2011 | $25.38 | $48.87 |
| June 2011 | $25.77 | $49.62 |
| May 2011 | $27.19 | $52.36 |
| April 2011 | $28.04 | $54.47 |
| March 2011 | $26.67 | $51.80 |
| February 2011 | $28.04 | $55.09 |
| January 2011 | $27.81 | $54.64 |
| December 2010 | $25.98 | $51.04 |
| November 2010 | $25.73 | $50.56 |
| October 2010 | $26.32 | $52.11 |
| September 2010 | $25.55 | $50.59 |
| August 2010 | $24.85 | $49.20 |
| July 2010 | $25.60 | $51.08 |
| June 2010 | $22.85 | $45.59 |
| May 2010 | $22.73 | $45.36 |
| April 2010 | $25.29 | $50.89 |
| March 2010 | $25.19 | $50.69 |
| February 2010 | $27.03 | $54.92 |
| January 2010 | $26.34 | $53.51 |
| December 2009 | $28.10 | $57.09 |
| November 2009 | $29.04 | $59.01 |
| October 2009 | $27.09 | $55.39 |
| September 2009 | $28.05 | $57.35 |
| August 2009 | $26.37 | $53.92 |
| July 2009 | $24.61 | $50.70 |
| June 2009 | $20.28 | $41.77 |
| May 2009 | $22.07 | $45.46 |
| April 2009 | $17.13 | $35.60 |
| March 2009 | $13.58 | $28.22 |
| February 2009 | $16.44 | $34.80 |
| January 2009 | $18.35 | $38.84 |
| December 2008 | $23 | $48.67 |
| November 2008 | $25.69 | $54.37 |
| October 2008 | $27.40 | $59 |
| September 2008 | $37.54 | $80.83 |
| August 2008 | $36.56 | $78.71 |
| July 2008 | $37.88 | $82.51 |
| June 2008 | $35.21 | $76.70 |
| May 2008 | $38.66 | $84.21 |
| April 2008 | $39.42 | $86.79 |
| March 2008 | $37.38 | $82.30 |
| February 2008 | $33.35 | $75.25 |
| January 2008 | $33.38 | $75.31 |
| December 2007 | $37.10 | $83.71 |
| November 2007 | $37.89 | $85.50 |
| October 2007 | $43.66 | $99.52 |
| September 2007 | $40.63 | $92.60 |
| August 2007 | $39.62 | $90.31 |
| July 2007 | $40.48 | $93.16 |
| June 2007 | $39.88 | $91.77 |
| May 2007 | $40.43 | $93.04 |
| April 2007 | $39.77 | $92.36 |
| March 2007 | $37.81 | $87.81 |
| February 2007 | $36.95 | $87.60 |
| January 2007 | $38.74 | $91.83 |
| December 2006 | $38.66 | $91.65 |
| November 2006 | $39.23 | $93 |
| October 2006 | $39.95 | $95.47 |
| September 2006 | $38.30 | $91.53 |
| August 2006 | $38.06 | $90.94 |
| July 2006 | $37.75 | $90.96 |
| June 2006 | $36.67 | $88.35 |
| May 2006 | $36.20 | $87.22 |
| April 2006 | $35.68 | $86.68 |
| March 2006 | $34.48 | $83.78 |
| February 2006 | $34.64 | $85.69 |
| January 2006 | $33.62 | $83.18 |
| December 2005 | $32.53 | $80.47 |
| November 2005 | $32.31 | $79.94 |
| October 2005 | $31.56 | $78.76 |
| September 2005 | $32.55 | $81.23 |
| August 2005 | $32.40 | $80.84 |
| July 2005 | $32.18 | $80.99 |
| June 2005 | $31.65 | $79.65 |
| May 2005 | $31.53 | $79.36 |
| April 2005 | $31.53 | $80.05 |
| March 2005 | $31.27 | $79.40 |
| February 2005 | $32.34 | $83.49 |
| January 2005 | $32.16 | $83.03 |
| December 2004 | $32.98 | $85.14 |
| November 2004 | $33.08 | $85.38 |
| October 2004 | $31.15 | $81.03 |
| September 2004 | $30.68 | $79.80 |
| August 2004 | $29.94 | $77.88 |
| July 2004 | $28.14 | $73.84 |
| June 2004 | $28.55 | $74.91 |
| May 2004 | $28.21 | $74.03 |
| April 2004 | $27.22 | $72.10 |
| March 2004 | $28.24 | $74.80 |
| February 2004 | $30.38 | $81.75 |
| January 2004 | $28.84 | $77.60 |
| December 2003 | $29.29 | $78.82 |
| November 2003 | $28.27 | $76.07 |
| October 2003 | $27.68 | $75.07 |
| September 2003 | $24.34 | $66 |
| August 2003 | $23.72 | $64.32 |
| July 2003 | $22.28 | $61.55 |
| June 2003 | $21.39 | $59.11 |
| May 2003 | $21.45 | $59.27 |
| April 2003 | $19.79 | $54.69 |
| March 2003 | $18.50 | $51.12 |
| February 2003 | $18.84 | $53.66 |
| January 2003 | $18.86 | $53.70 |
| December 2002 | $19.30 | $54.98 |
| November 2002 | $20.75 | $59.09 |
| October 2002 | $19.56 | $55.70 |
| September 2002 | $18.08 | $51.48 |
| August 2002 | $20.07 | $57.16 |
| July 2002 | $19.95 | $57.82 |
| June 2002 | $20.08 | $58.20 |
| May 2002 | $21.53 | $62.39 |
| April 2002 | $20.71 | $60.01 |
| March 2002 | $20.11 | $58.28 |
| February 2002 | $18.89 | $56.06 |
| January 2002 | $19.17 | $56.91 |
| December 2001 | $20.12 | $59.71 |
| November 2001 | $20.28 | $60.20 |
| October 2001 | $18.53 | $55.01 |
| September 2001 | $18.09 | $53.70 |
| August 2001 | $20.03 | $59.44 |
| July 2001 | $19.50 | $58.82 |
| June 2001 | $19.86 | $59.90 |
| May 2001 | $21.13 | $63.72 |
| April 2001 | $21.67 | $65.34 |
| March 2001 | $19.78 | $59.65 |
| February 2001 | $21.51 | $66.50 |
| January 2001 | $25.13 | $77.70 |
| December 2000 | $23.81 | $73.60 |
| November 2000 | $21.80 | $67.40 |
| October 2000 | $23.32 | $72.10 |
| September 2000 | $23.10 | $71.40 |
| August 2000 | $23.43 | $72.44 |
| July 2000 | $22.16 | $69.31 |
| June 2000 | $18.53 | $57.94 |
| May 2000 | $17.77 | $55.56 |
| April 2000 | $18.29 | $57.19 |
| March 2000 | $19.48 | $60.94 |
| February 2000 | $18.68 | $59.50 |
| January 2000 | $19.19 | $61.12 |
| December 1999 | $22.40 | $71.38 |
| November 1999 | $20.46 | $65.19 |
| October 1999 | $19.32 | $61.56 |
| September 1999 | $18.22 | $58.06 |
| August 1999 | $19.54 | $62.25 |
| July 1999 | $18.70 | $60.25 |
HSBC
Price: $41.69
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 14.87%
Payout Ratio: 89.86%
Payout Ratio Range:
Dividend Per Share: 6.20 USD
Earnings Per Share: 5.70 USD
P/E Ratio: 5.66
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Volume: 1.5 million
Market Capitalization: 157.7 billion
Average Dividend Frequency: 3
Years Paying Dividends: 26
DGR3: 8.03%
DGR5: 4.82%
DGR10: 3.70%
DGR20: 2.33%