Nasdaq - Delayed Quote • USD
HSBC USA Inc. Autocallable Point to Point Worst Of Barrier Note AAXWOXX (AAXWOXX)
At close: 6:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jul 18, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Jul 17, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
Jul 16, 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
Jul 15, 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
Jul 12, 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
Jul 11, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
Jul 10, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
Jul 9, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
Jul 8, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
Jul 5, 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
Jul 3, 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
Jul 2, 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
Jul 1, 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
Jun 28, 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
Jun 27, 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
Jun 26, 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
Jun 25, 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
Jun 24, 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
Jun 21, 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
Jun 20, 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
Jun 18, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Jun 17, 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
Jun 14, 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
Jun 13, 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
Jun 12, 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
Jun 11, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
Jun 10, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
Jun 7, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
Jun 6, 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
Jun 5, 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
Jun 4, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
Jun 3, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
May 31, 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
May 30, 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
May 29, 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
May 28, 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
May 24, 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
May 23, 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
May 22, 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
May 21, 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
May 20, 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
May 17, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
May 16, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
May 15, 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
May 14, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
May 13, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
May 10, 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
May 9, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
May 8, 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
May 7, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
May 6, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
May 3, 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
May 2, 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
May 1, 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
Apr 30, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Apr 29, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Apr 26, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
Apr 25, 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
Apr 24, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
Apr 23, 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
Apr 22, 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
Apr 19, 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
Apr 18, 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
Apr 17, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
Apr 16, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
Apr 15, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
Apr 12, 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
Apr 10, 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
Apr 8, 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
Apr 5, 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
Apr 4, 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
Apr 3, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
Apr 2, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
Apr 1, 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
Mar 28, 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
Mar 27, 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
Mar 26, 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
Mar 25, 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
Mar 22, 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
Mar 21, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
Mar 20, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
Mar 19, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
Mar 18, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
Mar 15, 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
Mar 14, 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
Mar 13, 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
Mar 12, 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
Mar 11, 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
Mar 8, 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
Mar 7, 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
Mar 6, 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
Mar 5, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
Mar 4, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
Mar 1, 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
Feb 29, 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
Feb 28, 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
Feb 27, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
Feb 26, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
Feb 23, 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
Feb 22, 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
Feb 21, 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
Feb 20, 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
Feb 16, 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
Feb 15, 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
Feb 13, 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
Feb 12, 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
Feb 9, 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
Feb 8, 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
Feb 7, 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
Feb 6, 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
Feb 5, 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
Feb 2, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
Jan 31, 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
Jan 30, 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
Jan 29, 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
Jan 26, 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
Jan 25, 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
Jan 24, 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
Jan 23, 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
Jan 22, 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
Jan 19, 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
Jan 18, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
Jan 17, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
Related Tickers
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
57.59
+1.70%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
45.91
+1.68%
BPTUX Baron Partners R6
163.49
+1.34%
BPTIX Baron Partners Institutional
163.52
+1.33%
BPTRX Baron Partners Retail
156.77
+1.33%
NALFX New Alternatives A
67.89
+1.15%
NAEFX New Alternatives Investor
67.46
+1.12%
MOWIX Moerus Worldwide Value Institutional
16.53
0.00%
FJPTX Fidelity Advisor Japan M
17.92
+1.07%
FIQLX Fidelity Advisor Japan Z
18.17
+1.06%
FJPNX Fidelity Japan
18.21
+1.05%
FJPIX Fidelity Advisor Japan I
18.35
+1.05%
FJPCX Fidelity Advisor Japan C
17.54
+1.04%
INIIX VanEck International Investors Gold I
15.78
+1.02%
FPJAX Fidelity Advisor Japan A
18.04
+1.01%
PEDIX PIMCO Extended Duration Fund
15.12
+0.93%
PEDPX PIMCO Extended Duration Fund
15.12
+0.93%
FRGOX Franklin Gold and Precious Metals C
17.60
+0.92%
FKRCX Franklin Gold and Precious Metals A
20.14
+0.90%
FGADX Franklin Gold and Precious Metals Adv
21.90
+0.88%
FGPMX Franklin Gold and Precious Metals R6
22.24
+0.86%
RYMPX Rydex Precious Metals H
35.75
+0.85%
RYMNX Rydex Precious Metals A
37.26
+0.84%
RYZCX Rydex Precious Metals C
28.97
+0.84%
RYPMX Rydex Precious Metals Inv
40.19
+0.83%
FPBFX Fidelity Pacific Basin
32.38
+0.78%
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
FGKMX Fidelity Advisor Communication ServicesZ
99.56
+0.72%
JARIX Easterly Global Real Estate Fund
15.52
+0.71%
FGDMX Fidelity Advisor Communication ServicesA
97.41
+0.71%
FGJMX Fidelity Advisor Communication ServicesI
98.88
+0.71%
FBMPX Fidelity Select Communication Services Portfolio
98.90
+0.71%
FGEMX Fidelity Advisor Communication ServicesM
96.25
+0.71%
FGHMX Fidelity Advisor Communication ServicesC
93.66
+0.71%
JARSX Easterly Global Real Estate Fund
15.79
+0.70%
WAESX Wasatch Emerging Markets Select Investor
17.46
+0.69%
WIESX Wasatch Emerging Markets Select Instl
17.96
+0.67%
TORTX Tortoise Energy Infrastructure TR A
17.04
+0.65%
TORIX Tortoise Energy Infrastructure TR Ins
17.34
+0.64%
FEGIX First Eagle Gold I
28.95
+0.63%
FEURX First Eagle Gold R6
29.04
+0.62%
GLIFX Lazard Global Listed Infrastructure Portfolio
16.45
+0.61%
GLFOX Lazard Global Listed Infrastructure Portfolio
16.45
+0.61%
SGGDX First Eagle Gold A
27.97
+0.61%
TORCX Tortoise Energy Infrastructure TR C
16.54
+0.61%
FEGOX First Eagle Gold C
25.21
+0.60%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.16
+0.60%
HIISX Harbor International Small Cap Investor
15.22
+0.59%
HNISX Harbor International Small Cap Retire
15.29
+0.59%
HAISX Harbor International Small Cap Instl
15.29
+0.59%
HRISX Harbor International Small Cap Admin
15.51
+0.58%
BIOIX Baron Opportunity Fund
43.77
+0.57%
BIOUX Baron Opportunity Fund
43.82
+0.57%
FEAAX Fidelity Advisor Emerging Asia A
42.44
+0.57%
BIVRX Invenomic Investor
17.70
+0.57%
FERIX Fidelity Advisor Emerging Asia I
44.55
+0.56%
FIQPX Fidelity Advisor Emerging Asia Z
44.57
+0.56%
BIOPX Baron Opportunity Fund
41.03
+0.56%
BIVIX Invenomic Institutional
18.12
+0.55%
NAIGX Nuveen International Value A
29.13
+0.55%
FSEAX Fidelity Emerging Asia
43.93
+0.55%
NGRRX Nuveen International Value I
29.37
+0.55%
FEATX Fidelity Advisor Emerging Asia M
40.43
+0.55%
BIVSX Invenomic Super Institutional
18.40
+0.55%
BIEAX Brandes International Equity Fund
22.35
+0.54%
ACFGX American Century Focused Dynamic Gr G
61.70
+0.54%
ACFCX American Century Focused Dynamic Gr R
54.72
+0.53%
ACFSX American Century Focused Dynamic Gr I
58.60
+0.53%
FERCX Fidelity Advisor Emerging Asia C
35.99
+0.53%
ACFOX American Century Focused Dynamic Gr Inv
57.54
+0.52%
ACFDX American Century Focused Dynamic Gr A
56.12
+0.52%
FSRPX Fidelity Select Retailing
19.36
+0.52%
ACFNX American Century Focused Dynamic Gr R6
60.02
+0.52%
NCIGX Nuveen International Value C
27.44
+0.51%
BIECX Brandes International Equity Fund
21.87
+0.51%
VIHAX Vanguard Intl Hi Div Yld Adm
34.82
+0.49%
FMGIX Frontier MFG Core Infrastructure Instl
18.45
+0.49%
FCIVX Frontier MFG Core Infrastructure Service
18.47
+0.49%
BIIEX Brandes International Equity Fund
22.59
+0.49%
BIERX Brandes International Equity Fund
22.80
+0.48%
INPSX ProFunds Internet UltraSector Svc
26.47
+0.46%
INPIX ProFunds Internet UltraSector Inv
41.45
+0.44%
VMMSX Vanguard Emerg Mkts Sel Stk Inv
22.02
+0.41%
GMEMX GMO Emerging Markets Fund
24.55
+0.41%
GEMNX GMO Emerging Markets R6
24.55
+0.41%
TIQIX Touchstone Non-US ESG Equity Y
27.28
+0.40%
GMOEX GMO Emerging Markets Fund
24.98
+0.40%
SSIIX Sierra Tactical Core Income Inv
20.50
+0.20%
PRIDX T. Rowe Price International Discovery
67.21
+0.39%
TIDDX T. Rowe Price International Discovery I
67.47
+0.39%
TEQAX Touchstone Non-US ESG Equity A
26.00
+0.39%
TEQCX Touchstone Non-US ESG Equity C
26.29
+0.38%
TRZKX T. Rowe Price International Discovery Z
68.56
+0.38%
FEDGX Fidelity Advisor Emerg Mkts Discv C
16.04
+0.38%
GEMMX GMO Emerging Markets VI
24.30
+0.37%
GEMEX GMO Emerging Markets I
24.49
+0.37%
TROCX Touchstone Non-US ESG Equity I
27.30
+0.37%
FEDDX Fidelity Emerging Markets Discovery
16.66
+0.36%
FIQGX Fidelity Advisor Emerg Mkts Discv Z
16.68
+0.36%
FISMX Fidelity International Small Cap
33.37
+0.36%