HSBC Holdings plc ( HSBC) - Price History
Monthly price history for HSBC (HSBC Holdings plc)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $96.83 | $96.83 |
| September 2026 | $99.31 | $99.31 |
| August 2026 | $103.14 | $103.14 |
| July 2026 | $106.58 | $107.09 |
| June 2026 | $94.63 | $95.09 |
| May 2026 | $93.29 | $93.74 |
| April 2026 | $90.92 | $91.86 |
| March 2026 | $81.64 | $82.49 |
| February 2026 | $89.68 | $93.16 |
| January 2026 | $84.72 | $88.01 |
| December 2025 | $75.73 | $78.67 |
| November 2025 | $68.50 | $71.16 |
| October 2025 | $66.99 | $70.07 |
| September 2025 | $67.86 | $70.98 |
| August 2025 | $61.63 | $64.47 |
| July 2025 | $58.16 | $61.30 |
| June 2025 | $57.67 | $60.79 |
| May 2025 | $56.24 | $59.28 |
| April 2025 | $52.74 | $56.08 |
| March 2025 | $54 | $57.43 |
| February 2025 | $54.63 | $59.91 |
| January 2025 | $47.81 | $52.43 |
| December 2024 | $45.10 | $49.46 |
| November 2024 | $42.76 | $46.89 |
| October 2024 | $41.62 | $46.13 |
| September 2024 | $40.78 | $45.19 |
| August 2024 | $40.12 | $44.46 |
| July 2024 | $40.26 | $45.15 |
| June 2024 | $38.79 | $43.50 |
| May 2024 | $39.82 | $44.65 |
| April 2024 | $38.44 | $43.58 |
| March 2024 | $34.71 | $39.36 |
| February 2024 | $33.19 | $39.18 |
| January 2024 | $33.32 | $39.33 |
| December 2023 | $34.34 | $40.54 |
| November 2023 | $32.55 | $38.43 |
| October 2023 | $30.37 | $36.33 |
| September 2023 | $32.98 | $39.46 |
| August 2023 | $31.19 | $37.32 |
| July 2023 | $34.49 | $41.78 |
| June 2023 | $32.71 | $39.62 |
| May 2023 | $30.40 | $36.82 |
| April 2023 | $29.37 | $36.05 |
| March 2023 | $27.81 | $34.13 |
| February 2023 | $30.28 | $38.31 |
| January 2023 | $29.19 | $36.94 |
| December 2022 | $24.63 | $31.16 |
| November 2022 | $24.39 | $30.86 |
| October 2022 | $20.48 | $25.91 |
| September 2022 | $20.60 | $26.07 |
| August 2022 | $24.37 | $30.83 |
| July 2022 | $24.48 | $31.40 |
| June 2022 | $25.47 | $32.67 |
| May 2022 | $26.08 | $33.46 |
| April 2022 | $24.17 | $31.01 |
| March 2022 | $26.68 | $34.22 |
| February 2022 | $26.17 | $34.54 |
| January 2022 | $26.95 | $35.57 |
| December 2021 | $22.85 | $30.15 |
| November 2021 | $20.98 | $27.68 |
| October 2021 | $22.79 | $30.07 |
| September 2021 | $19.82 | $26.15 |
| August 2021 | $20.04 | $26.44 |
| July 2021 | $20.63 | $27.57 |
| June 2021 | $21.59 | $28.85 |
| May 2021 | $24.23 | $32.38 |
| April 2021 | $23.36 | $31.22 |
| March 2021 | $21.80 | $29.14 |
| February 2021 | $21.69 | $29.71 |
| January 2021 | $19.09 | $26.15 |
| December 2020 | $18.92 | $25.91 |
| November 2020 | $18.90 | $25.89 |
| October 2020 | $15.32 | $20.98 |
| September 2020 | $14.30 | $19.58 |
| August 2020 | $15.79 | $21.63 |
| July 2020 | $16.54 | $22.65 |
| June 2020 | $17.03 | $23.33 |
| May 2020 | $16.83 | $23.05 |
| April 2020 | $18.79 | $25.73 |
| March 2020 | $20.45 | $28.01 |
| February 2020 | $24.51 | $33.57 |
| January 2020 | $26.50 | $36.29 |
| December 2019 | $28.54 | $39.09 |
| November 2019 | $27.20 | $37.26 |
| October 2019 | $27.59 | $37.79 |
| September 2019 | $27.57 | $38.27 |
| August 2019 | $25.86 | $35.90 |
| July 2019 | $28.53 | $40.16 |
| June 2019 | $29.65 | $41.74 |
| May 2019 | $28.96 | $40.77 |
| April 2019 | $30.59 | $43.57 |
| March 2019 | $28.49 | $40.58 |
| February 2019 | $28.66 | $40.83 |
| January 2019 | $28.84 | $42.13 |
| December 2018 | $28.14 | $41.11 |
| November 2018 | $29.12 | $42.54 |
| October 2018 | $28.13 | $41.09 |
| September 2018 | $29.76 | $43.99 |
| August 2018 | $29.78 | $44.01 |
| July 2018 | $32.40 | $48.42 |
| June 2018 | $31.54 | $47.14 |
| May 2018 | $32.37 | $48.38 |
| April 2018 | $33.30 | $50.26 |
| March 2018 | $31.58 | $47.67 |
| February 2018 | $32.88 | $49.63 |
| January 2018 | $35 | $53.91 |
| December 2017 | $33.52 | $51.64 |
| November 2017 | $32.23 | $49.65 |
| October 2017 | $31.66 | $48.77 |
| September 2017 | $31.75 | $49.41 |
| August 2017 | $31.10 | $48.40 |
| July 2017 | $31.87 | $50.09 |
| June 2017 | $29.52 | $46.39 |
| May 2017 | $27.67 | $43.49 |
| April 2017 | $25.90 | $41.17 |
| March 2017 | $25.68 | $40.82 |
| February 2017 | $25.36 | $40.30 |
| January 2017 | $26.12 | $42.60 |
| December 2016 | $24.64 | $40.18 |
| November 2016 | $24.25 | $39.54 |
| October 2016 | $23.08 | $37.63 |
| September 2016 | $22.76 | $37.61 |
| August 2016 | $22.52 | $37.20 |
| July 2016 | $19.54 | $32.75 |
| June 2016 | $18.68 | $31.31 |
| May 2016 | $19.36 | $32.44 |
| April 2016 | $19.57 | $33.33 |
| March 2016 | $18.27 | $31.12 |
| February 2016 | $18.05 | $31.77 |
| January 2016 | $20.11 | $35.40 |
| December 2015 | $22.42 | $39.47 |
| November 2015 | $22.67 | $39.90 |
| October 2015 | $22.20 | $39.07 |
| September 2015 | $21.25 | $37.88 |
| August 2015 | $22.25 | $39.67 |
| July 2015 | $25 | $45.07 |
| June 2015 | $24.86 | $44.81 |
| May 2015 | $26.35 | $47.50 |
| April 2015 | $27.24 | $49.63 |
| March 2015 | $23.38 | $42.59 |
| February 2015 | $23.95 | $44.62 |
| January 2015 | $24.54 | $45.72 |
| December 2014 | $25.35 | $47.23 |
| November 2014 | $26.70 | $49.75 |
| October 2014 | $27.38 | $51.02 |
| September 2014 | $27.04 | $50.88 |
| August 2014 | $28.73 | $54.06 |
| July 2014 | $28.11 | $53.39 |
| June 2014 | $26.74 | $50.80 |
| May 2014 | $27.75 | $52.72 |
| April 2014 | $26.76 | $51.32 |
| March 2014 | $26.50 | $50.83 |
| February 2014 | $27.02 | $52.79 |
| January 2014 | $26.35 | $51.49 |
| December 2013 | $28.22 | $55.13 |
| November 2013 | $28.71 | $56.10 |
| October 2013 | $28.17 | $55.04 |
| September 2013 | $27.52 | $54.26 |
| August 2013 | $26.59 | $52.42 |
| July 2013 | $28.53 | $56.75 |
| June 2013 | $26.09 | $51.90 |
| May 2013 | $27.58 | $54.86 |
| April 2013 | $27.34 | $54.86 |
| March 2013 | $26.58 | $53.34 |
| February 2013 | $27.17 | $55.44 |
| January 2013 | $27.86 | $56.86 |
| December 2012 | $26.01 | $53.07 |
| November 2012 | $25.06 | $51.13 |
| October 2012 | $24.19 | $49.36 |
| September 2012 | $22.56 | $46.46 |
| August 2012 | $21.18 | $43.63 |
| July 2012 | $20.09 | $41.80 |
| June 2012 | $21.21 | $44.13 |
| May 2012 | $18.99 | $39.50 |
| April 2012 | $21.49 | $45.17 |
| March 2012 | $21.12 | $44.39 |
| February 2012 | $20.80 | $44.42 |
| January 2012 | $19.59 | $41.83 |
| December 2011 | $17.84 | $38.10 |
| November 2011 | $18.34 | $39.15 |
| October 2011 | $20.20 | $43.66 |
| September 2011 | $17.60 | $38.04 |
| August 2011 | $20.15 | $43.56 |
| July 2011 | $22.38 | $48.87 |
| June 2011 | $22.73 | $49.62 |
| May 2011 | $23.98 | $52.36 |
| April 2011 | $24.73 | $54.47 |
| March 2011 | $23.52 | $51.80 |
| February 2011 | $24.73 | $55.09 |
| January 2011 | $24.53 | $54.64 |
| December 2010 | $22.91 | $51.04 |
| November 2010 | $22.70 | $50.56 |
| October 2010 | $23.22 | $52.11 |
| September 2010 | $22.54 | $50.59 |
| August 2010 | $21.92 | $49.20 |
| July 2010 | $22.58 | $51.08 |
| June 2010 | $20.15 | $45.59 |
| May 2010 | $20.05 | $45.36 |
| April 2010 | $22.30 | $50.89 |
| March 2010 | $22.22 | $50.69 |
| February 2010 | $23.84 | $54.92 |
| January 2010 | $23.23 | $53.51 |
| December 2009 | $24.78 | $57.09 |
| November 2009 | $25.62 | $59.01 |
| October 2009 | $23.89 | $55.39 |
| September 2009 | $24.74 | $57.35 |
| August 2009 | $23.26 | $53.92 |
| July 2009 | $21.71 | $50.70 |
| June 2009 | $17.88 | $41.77 |
| May 2009 | $19.46 | $45.46 |
| April 2009 | $15.10 | $35.60 |
| March 2009 | $11.97 | $28.22 |
| February 2009 | $14.50 | $34.80 |
| January 2009 | $16.19 | $38.84 |
| December 2008 | $20.29 | $48.67 |
| November 2008 | $22.66 | $54.37 |
| October 2008 | $24.17 | $59 |
| September 2008 | $33.11 | $80.83 |
| August 2008 | $32.24 | $78.71 |
| July 2008 | $33.41 | $82.51 |
| June 2008 | $31.05 | $76.70 |
| May 2008 | $34.10 | $84.21 |
| April 2008 | $34.77 | $86.79 |
| March 2008 | $32.97 | $82.30 |
| February 2008 | $29.41 | $75.25 |
| January 2008 | $29.44 | $75.31 |
| December 2007 | $32.72 | $83.71 |
| November 2007 | $33.42 | $85.50 |
| October 2007 | $38.51 | $99.52 |
| September 2007 | $35.83 | $92.60 |
| August 2007 | $34.95 | $90.31 |
| July 2007 | $35.71 | $93.16 |
| June 2007 | $35.17 | $91.77 |
| May 2007 | $35.66 | $93.04 |
| April 2007 | $35.08 | $92.36 |
| March 2007 | $33.35 | $87.81 |
| February 2007 | $32.59 | $87.60 |
| January 2007 | $34.16 | $91.83 |
| December 2006 | $34.10 | $91.65 |
| November 2006 | $34.60 | $93 |
| October 2006 | $35.24 | $95.47 |
| September 2006 | $33.78 | $91.53 |
| August 2006 | $33.56 | $90.94 |
| July 2006 | $33.30 | $90.96 |
| June 2006 | $32.34 | $88.35 |
| May 2006 | $31.93 | $87.22 |
| April 2006 | $31.47 | $86.68 |
| March 2006 | $30.42 | $83.78 |
| February 2006 | $30.55 | $85.69 |
| January 2006 | $29.66 | $83.18 |
| December 2005 | $28.69 | $80.47 |
| November 2005 | $28.50 | $79.94 |
| October 2005 | $27.84 | $78.76 |
| September 2005 | $28.71 | $81.23 |
| August 2005 | $28.57 | $80.84 |
| July 2005 | $28.38 | $80.99 |
| June 2005 | $27.91 | $79.65 |
| May 2005 | $27.81 | $79.36 |
| April 2005 | $27.81 | $80.05 |
| March 2005 | $27.58 | $79.40 |
| February 2005 | $28.53 | $83.49 |
| January 2005 | $28.37 | $83.03 |
| December 2004 | $29.09 | $85.14 |
| November 2004 | $29.17 | $85.38 |
| October 2004 | $27.47 | $81.03 |
| September 2004 | $27.06 | $79.80 |
| August 2004 | $26.40 | $77.88 |
| July 2004 | $24.82 | $73.84 |
| June 2004 | $25.18 | $74.91 |
| May 2004 | $24.88 | $74.03 |
| April 2004 | $24.01 | $72.10 |
| March 2004 | $24.91 | $74.80 |
| February 2004 | $26.80 | $81.75 |
| January 2004 | $25.44 | $77.60 |
| December 2003 | $25.84 | $78.82 |
| November 2003 | $24.94 | $76.07 |
| October 2003 | $24.41 | $75.07 |
| September 2003 | $21.46 | $66 |
| August 2003 | $20.92 | $64.32 |
| July 2003 | $19.65 | $61.55 |
| June 2003 | $18.87 | $59.11 |
| May 2003 | $18.92 | $59.27 |
| April 2003 | $17.46 | $54.69 |
| March 2003 | $16.32 | $51.12 |
| February 2003 | $16.62 | $53.66 |
| January 2003 | $16.63 | $53.70 |
| December 2002 | $17.03 | $54.98 |
| November 2002 | $18.30 | $59.09 |
| October 2002 | $17.25 | $55.70 |
| September 2002 | $15.94 | $51.48 |
| August 2002 | $17.70 | $57.16 |
| July 2002 | $17.60 | $57.82 |
| June 2002 | $17.71 | $58.20 |
| May 2002 | $18.99 | $62.39 |
| April 2002 | $18.26 | $60.01 |
| March 2002 | $17.74 | $58.28 |
| February 2002 | $16.66 | $56.06 |
| January 2002 | $16.91 | $56.91 |
| December 2001 | $17.74 | $59.71 |
| November 2001 | $17.89 | $60.20 |
| October 2001 | $16.35 | $55.01 |
| September 2001 | $15.96 | $53.70 |
| August 2001 | $17.66 | $59.44 |
| July 2001 | $17.20 | $58.82 |
| June 2001 | $17.52 | $59.90 |
| May 2001 | $18.64 | $63.72 |
| April 2001 | $19.11 | $65.34 |
| March 2001 | $17.45 | $59.65 |
| February 2001 | $18.97 | $66.50 |
| January 2001 | $22.17 | $77.70 |
| December 2000 | $21 | $73.60 |
| November 2000 | $19.23 | $67.40 |
| October 2000 | $20.57 | $72.10 |
| September 2000 | $20.37 | $71.40 |
| August 2000 | $20.67 | $72.44 |
| July 2000 | $19.55 | $69.31 |
| June 2000 | $16.34 | $57.94 |
| May 2000 | $15.67 | $55.56 |
| April 2000 | $16.13 | $57.19 |
| March 2000 | $17.19 | $60.94 |
| February 2000 | $16.47 | $59.50 |
| January 2000 | $16.92 | $61.12 |
| December 1999 | $19.76 | $71.38 |
| November 1999 | $18.05 | $65.19 |
| October 1999 | $17.04 | $61.56 |
| September 1999 | $16.07 | $58.06 |
| August 1999 | $17.23 | $62.25 |
| July 1999 | $16.50 | $60.25 |
HSBC
Price: $96.83
52 week price:
Dividend Yield: 3.50%
5-year range yield:
Forward Dividend Yield: 2.08%
Payout Ratio: 34.48%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 7.00 USD
P/E Ratio: 14.82
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Country: United Kingdom
Volume: 1.5 million
Market Capitalization: 368.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 30.00%
DGR5: 20.60%
DGR10: 6.58%
DGR20: 3.17%