Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.43 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	26.52	26.90	26.20	26.84	11,826,044	-0.20(-0.74%)
Feb 27, 2020	27.36	27.60	27.01	27.04	9,703,483	-0.64(-2.31%)
Feb 26, 2020	27.59	27.84	27.54	27.68	10,778,397	+0.66(+2.44%)
Feb 25, 2020	27.44	27.47	26.90	27.02	7,613,647	-0.53(-1.92%)
Feb 24, 2020	27.50	27.67	27.43	27.55	7,337,408	-0.74(-2.63%)
Feb 21, 2020	28.10	28.30	28.02	28.30	5,564,455	+0.22(+0.80%)
Feb 20, 2020	27.92	28.13	27.89	28.07	7,542,147	-0.05(-0.17%)
Feb 19, 2020	28.21	28.21	28.03	28.12	10,021,906	+0.32(+1.14%)
Feb 18, 2020	28.04	28.13	27.78	27.80	11,919,026	-1.65(-5.59%)
Feb 14, 2020	29.79	29.80	29.27	29.44	6,534,191	-0.21(-0.71%)
Feb 13, 2020	29.69	29.90	29.64	29.65	5,175,850	-0.30(-1.01%)
Feb 12, 2020	29.87	29.96	29.84	29.96	2,309,696	+0.27(+0.91%)
Feb 11, 2020	29.66	29.74	29.61	29.69	3,043,812	+0.63(+2.16%)
Feb 10, 2020	28.99	29.06	28.89	29.06	1,710,673	+0.11(+0.38%)
Feb 07, 2020	29.04	29.12	28.92	28.95	2,799,171	+0.16(+0.54%)
Feb 06, 2020	28.85	28.88	28.74	28.79	2,206,090	+0.09(+0.32%)
Feb 05, 2020	28.67	28.73	28.57	28.70	2,030,364	+0.34(+1.20%)
Feb 04, 2020	28.50	28.53	28.33	28.36	2,564,818	+0.37(+1.33%)

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.