Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.98 +0.20 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.95	33.11	32.83	33.10	2,045,851	-0.11(-0.32%)
Jan 30, 2023	33.27	33.44	33.21	33.21	1,831,770	-0.08(-0.24%)
Jan 27, 2023	33.35	33.48	33.20	33.29	2,028,133	-0.30(-0.88%)
Jan 26, 2023	33.33	33.61	33.20	33.59	1,715,501	+0.36(+1.08%)
Jan 25, 2023	32.93	33.28	32.92	33.23	2,366,775	+0.35(+1.06%)
Jan 24, 2023	32.73	32.97	32.63	32.88	1,985,418	-0.12(-0.35%)
Jan 23, 2023	32.81	33.00	32.79	33.00	2,346,779	-0.02(-0.05%)
Jan 20, 2023	32.68	33.02	32.63	33.01	2,215,300	+0.40(+1.24%)
Jan 19, 2023	32.15	32.64	32.15	32.61	2,553,900	+0.19(+0.58%)
Jan 18, 2023	32.75	32.84	32.42	32.42	3,238,713	-0.11(-0.33%)
Jan 17, 2023	32.71	32.75	32.35	32.53	2,243,920	+0.13(+0.41%)
Jan 13, 2023	32.00	32.44	31.97	32.40	3,518,841	+0.65(+2.06%)
Jan 12, 2023	31.85	31.91	31.55	31.74	3,216,715	+0.73(+2.37%)
Jan 11, 2023	30.99	31.07	30.94	31.01	1,573,162	+0.19(+0.61%)
Jan 10, 2023	30.77	30.84	30.62	30.82	1,709,100	+0.21(+0.67%)
Jan 09, 2023	30.68	30.81	30.61	30.61	2,124,526	-0.13(-0.44%)
Jan 06, 2023	30.27	30.77	30.17	30.75	2,713,670	+0.49(+1.63%)
Jan 05, 2023	29.94	30.38	29.90	30.25	5,076,707	+0.97(+3.30%)
Jan 04, 2023	29.23	29.36	29.11	29.29	2,990,723	+0.94(+3.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.