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 (%)
Jan 29, 2021	21.17	21.21	20.84	20.91	3,089,198	-0.77(-3.54%)
Jan 28, 2021	21.49	21.81	21.39	21.68	2,594,452	-0.14(-0.66%)
Jan 27, 2021	22.01	22.04	21.76	21.82	2,408,985	-0.17(-0.76%)
Jan 26, 2021	21.99	22.03	21.89	21.99	2,190,884	+0.16(+0.73%)
Jan 25, 2021	21.76	21.91	21.65	21.83	2,541,391	-0.42(-1.87%)
Jan 22, 2021	22.21	22.32	22.11	22.25	1,676,160	-0.50(-2.21%)
Jan 21, 2021	22.88	22.90	22.58	22.75	2,606,714	+0.51(+2.30%)
Jan 20, 2021	22.19	22.26	22.08	22.24	1,492,039	-0.16(-0.71%)
Jan 19, 2021	22.37	22.41	22.17	22.40	2,349,195	+0.53(+2.41%)
Jan 15, 2021	21.99	22.06	21.69	21.87	2,386,118	-0.35(-1.58%)
Jan 14, 2021	22.11	22.39	22.10	22.22	2,961,136	+0.30(+1.35%)
Jan 13, 2021	21.98	22.11	21.87	21.93	2,765,786	-0.47(-2.11%)
Jan 12, 2021	22.39	22.45	22.26	22.40	1,957,328	+0.42(+1.89%)
Jan 11, 2021	21.79	22.06	21.79	21.98	2,077,221	-0.30(-1.36%)
Jan 08, 2021	22.41	22.45	22.11	22.29	2,616,226	-0.16(-0.71%)
Jan 07, 2021	22.42	22.62	22.36	22.45	4,415,079	-0.11(-0.50%)
Jan 06, 2021	22.05	22.65	21.99	22.56	8,950,156	+1.82(+8.79%)
Jan 05, 2021	20.45	20.74	20.41	20.73	3,373,066	+0.15(+0.74%)

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.