Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

38.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 35.78 35.80 35.32 35.37 2,683,459 -0.65(-1.82%)
Aug 30, 2023 36.29 36.47 36.01 36.02 1,759,842 -0.19(-0.52%)
Aug 29, 2023 35.92 36.21 35.91 36.21 1,586,765 +0.24(+0.66%)
Aug 28, 2023 35.74 36.03 35.72 35.98 1,203,373 +0.43(+1.20%)
Aug 25, 2023 35.80 35.82 35.35 35.55 1,480,875 -0.04(-0.11%)
Aug 24, 2023 35.69 35.90 35.59 35.59 1,198,923 -0.06(-0.16%)
Aug 23, 2023 35.43 35.70 35.39 35.64 1,406,926 +0.22(+0.62%)
Aug 22, 2023 35.67 35.73 35.39 35.43 2,247,506 -0.35(-0.98%)
Aug 21, 2023 35.71 35.80 35.53 35.78 1,771,554 +0.09(+0.24%)
Aug 18, 2023 35.42 35.77 35.37 35.69 2,097,053 -0.26(-0.71%)
Aug 17, 2023 36.33 36.42 35.94 35.95 2,510,123 -0.06(-0.16%)
Aug 16, 2023 36.06 36.20 35.96 36.00 2,521,982 -0.60(-1.63%)
Aug 15, 2023 36.95 36.95 36.56 36.60 3,105,723 -1.10(-2.92%)
Aug 14, 2023 37.50 37.72 37.27 37.70 1,393,393 -0.31(-0.82%)
Aug 11, 2023 37.91 38.15 37.87 38.01 1,726,580 -0.26(-0.67%)
Aug 10, 2023 38.36 38.65 38.18 38.27 1,595,329 +0.09(+0.22%)
Aug 09, 2023 38.11 38.41 38.07 38.18 1,919,048 -0.11(-0.29%)
Aug 08, 2023 38.03 38.33 37.80 38.30 1,627,352 -0.57(-1.47%)
Aug 07, 2023 38.75 38.89 38.51 38.87 2,081,448 +0.68(+1.79%)
Aug 04, 2023 38.22 38.47 38.09 38.18 1,792,399 -0.19(-0.49%)
Aug 03, 2023 38.03 38.39 37.95 38.37 1,801,305 +0.31(+0.81%)
Aug 02, 2023 38.46 38.52 37.94 38.06 2,481,299 -1.45(-3.67%)
Aug 01, 2023 39.48 39.75 39.17 39.51 2,272,482 +0.40(+1.03%)
Jul 31, 2023 39.27 39.36 39.01 39.11 1,526,568 +0.05(+0.12%)
Jul 28, 2023 39.12 39.17 38.96 39.06 1,305,665 +0.48(+1.24%)
Jul 27, 2023 38.82 38.92 38.57 38.59 1,775,044 -0.65(-1.65%)
Jul 26, 2023 38.90 39.36 38.90 39.23 1,603,493 +0.35(+0.89%)
Jul 25, 2023 38.89 39.01 38.80 38.89 1,422,287 +0.16(+0.41%)
Jul 24, 2023 38.47 38.83 38.47 38.73 1,156,889 +0.00(+0.00%)
Jul 21, 2023 38.92 38.92 38.72 38.73 1,177,707 -0.03(-0.07%)
Jul 20, 2023 38.63 38.81 38.54 38.75 1,609,261 +0.57(+1.50%)
Jul 19, 2023 38.17 38.29 38.08 38.18 1,671,758 -0.16(-0.41%)
Jul 18, 2023 37.95 38.40 37.92 38.34 1,804,829 +0.22(+0.56%)
Jul 17, 2023 37.98 38.15 37.94 38.13 1,495,109 +0.35(+0.92%)
Jul 14, 2023 37.97 38.03 37.70 37.78 1,340,863 -0.18(-0.47%)
Jul 13, 2023 37.90 38.00 37.77 37.96 1,602,766 +0.43(+1.15%)
Jul 12, 2023 37.32 37.64 37.25 37.53 2,051,190 +0.97(+2.66%)
Jul 11, 2023 36.52 36.59 36.38 36.55 1,359,557 -0.04(-0.10%)
Jul 10, 2023 36.50 36.73 36.47 36.59 1,398,480 -0.17(-0.46%)
Jul 07, 2023 36.51 36.94 36.50 36.76 1,499,201 +0.25(+0.69%)
Jul 06, 2023 36.68 36.70 36.30 36.51 1,418,742 -0.53(-1.44%)
Jul 05, 2023 37.12 37.18 36.99 37.04 1,613,465 -0.36(-0.95%)
Jul 03, 2023 37.28 37.49 37.22 37.40 1,371,948 +0.31(+0.83%)
Jun 30, 2023 37.21 37.29 37.06 37.09 1,924,506 +0.37(+1.02%)
Jun 29, 2023 36.40 36.76 36.40 36.71 1,218,868 +0.30(+0.82%)
Jun 28, 2023 36.39 36.46 36.28 36.41 1,254,599 -0.10(-0.28%)
Jun 27, 2023 36.32 36.57 36.19 36.52 1,244,064 +0.51(+1.40%)
Jun 26, 2023 35.95 36.17 35.95 36.01 1,010,316 +0.22(+0.63%)
Jun 23, 2023 35.82 36.03 35.72 35.79 1,385,134 -0.44(-1.21%)
Jun 22, 2023 36.35 36.41 36.18 36.23 1,531,237 -0.67(-1.83%)
Jun 21, 2023 36.69 36.97 36.67 36.90 1,229,615 +0.05(+0.13%)
Jun 20, 2023 36.87 36.90 36.64 36.85 1,346,819 +0.18(+0.48%)
Jun 16, 2023 36.68 36.82 36.56 36.68 1,817,619 +0.12(+0.33%)
Jun 15, 2023 36.36 36.58 36.30 36.55 1,811,796 +0.37(+1.04%)
Jun 14, 2023 36.40 36.64 36.09 36.18 2,043,105 +0.18(+0.49%)
Jun 13, 2023 35.91 36.21 35.89 36.00 1,695,486 +0.35(+0.97%)
Jun 12, 2023 35.75 35.80 35.48 35.66 1,320,756 -0.34(-0.94%)
Jun 09, 2023 35.79 36.01 35.75 35.99 884,613 +0.00(+0.00%)
Jun 08, 2023 35.99 36.04 35.77 35.99 1,139,610 +0.07(+0.18%)
Jun 07, 2023 36.12 36.12 35.85 35.93 1,692,624 +0.17(+0.47%)
Jun 06, 2023 35.34 35.76 35.29 35.76 1,280,154 +0.44(+1.25%)
Jun 05, 2023 35.50 35.53 35.17 35.32 1,292,861 -0.08(-0.24%)
Jun 02, 2023 35.39 35.46 35.30 35.40 1,422,605 +0.37(+1.07%)
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.