Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.54 +0.11 (+0.25%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	31.78	31.85	31.60	31.63	2,143,780	-0.64(-1.98%)
Sep 27, 2018	32.49	32.56	32.25	32.27	1,984,883	-0.01(-0.04%)
Sep 26, 2018	32.52	32.59	32.27	32.29	2,363,283	+0.10(+0.31%)
Sep 25, 2018	32.32	32.38	32.16	32.19	1,727,781	+0.08(+0.25%)
Sep 24, 2018	32.47	32.47	32.04	32.11	2,943,920	-0.19(-0.60%)
Sep 21, 2018	32.31	32.40	32.22	32.30	1,233,560	+0.09(+0.29%)
Sep 20, 2018	32.24	32.29	32.03	32.21	1,882,934	+0.43(+1.36%)
Sep 19, 2018	31.65	31.88	31.62	31.78	1,657,159	+0.65(+2.08%)
Sep 18, 2018	31.14	31.22	31.11	31.13	1,512,394	-0.17(-0.55%)
Sep 17, 2018	31.41	31.44	31.27	31.30	1,084,890	-0.01(-0.05%)
Sep 14, 2018	31.29	31.37	31.20	31.31	1,850,757	-0.04(-0.14%)
Sep 13, 2018	31.31	31.40	31.26	31.36	2,457,446	+0.49(+1.58%)
Sep 12, 2018	30.74	30.91	30.65	30.87	1,898,682	+0.09(+0.28%)
Sep 11, 2018	30.58	30.86	30.53	30.78	1,798,508	-0.07(-0.23%)
Sep 10, 2018	30.97	30.99	30.83	30.85	1,669,344	+0.06(+0.21%)
Sep 07, 2018	30.79	30.93	30.76	30.79	2,054,218	-0.35(-1.11%)
Sep 06, 2018	31.39	31.42	31.06	31.14	1,831,585	-0.35(-1.10%)
Sep 05, 2018	31.63	31.71	31.41	31.48	1,736,749	-0.23(-0.73%)

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.