Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.54 +0.11 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	26.47	26.84	26.40	26.81	3,384,737	+0.01(+0.03%)
Jul 28, 2022	26.82	26.85	26.54	26.80	2,575,572	-0.48(-1.75%)
Jul 27, 2022	27.00	27.33	26.93	27.28	2,289,755	+0.47(+1.75%)
Jul 26, 2022	26.94	27.04	26.74	26.81	2,115,231	-0.37(-1.35%)
Jul 25, 2022	27.12	27.26	26.99	27.18	2,785,053	+0.78(+2.94%)
Jul 22, 2022	26.46	26.65	26.27	26.40	2,378,089	-0.35(-1.31%)
Jul 21, 2022	26.20	26.77	26.15	26.75	3,626,719	+0.33(+1.26%)
Jul 20, 2022	26.55	26.62	26.24	26.42	2,685,207	-0.54(-2.00%)
Jul 19, 2022	26.78	26.99	26.71	26.95	4,453,567	+0.48(+1.81%)
Jul 18, 2022	26.59	26.77	26.39	26.47	3,231,950	+0.31(+1.17%)
Jul 15, 2022	25.88	26.23	25.68	26.17	3,904,644	+0.25(+0.96%)
Jul 14, 2022	25.97	25.98	25.71	25.92	3,631,256	-0.86(-3.22%)
Jul 13, 2022	26.75	26.88	26.43	26.78	3,180,002	+0.02(+0.06%)
Jul 12, 2022	26.47	27.00	26.42	26.77	2,085,348	-0.04(-0.16%)
Jul 11, 2022	26.88	27.01	26.74	26.81	2,103,963	-0.15(-0.57%)
Jul 08, 2022	26.97	27.12	26.81	26.96	2,964,195	-0.41(-1.50%)
Jul 07, 2022	27.23	27.52	27.23	27.37	2,419,611	+0.78(+2.92%)
Jul 06, 2022	26.43	26.69	26.24	26.59	3,442,288	-0.39(-1.46%)
Jul 05, 2022	26.82	27.00	26.53	26.99	3,628,971	-0.91(-3.27%)

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.