Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 34.60 34.62 34.30 34.47 1,831,705 -0.56(-1.60%)
May 30, 2023 35.21 35.25 34.82 35.03 1,309,460 -0.37(-1.06%)
May 26, 2023 35.35 35.52 35.28 35.40 1,353,483 +0.22(+0.64%)
May 25, 2023 35.26 35.30 34.94 35.18 1,959,845 +0.36(+1.02%)
May 24, 2023 34.95 35.01 34.72 34.82 2,578,711 -0.90(-2.52%)
May 23, 2023 35.87 36.08 35.71 35.72 1,386,361 -0.35(-0.96%)
May 22, 2023 36.03 36.13 35.93 36.07 1,143,206 +0.20(+0.55%)
May 19, 2023 35.93 36.04 35.65 35.87 1,265,712 +0.07(+0.18%)
May 18, 2023 35.95 35.95 35.55 35.81 1,854,324 +0.26(+0.74%)
May 17, 2023 35.44 35.70 35.30 35.54 1,365,798 +0.12(+0.34%)
May 16, 2023 35.72 35.83 35.38 35.42 1,495,556 -0.56(-1.56%)
May 15, 2023 35.80 36.12 35.72 35.98 1,769,977 +0.88(+2.51%)
May 12, 2023 35.31 35.39 34.99 35.10 1,219,019 +0.05(+0.13%)
May 11, 2023 34.72 35.12 34.61 35.06 1,839,529 -0.15(-0.43%)
May 10, 2023 35.47 35.47 34.94 35.21 1,754,190 +0.12(+0.34%)
May 09, 2023 34.88 35.17 34.85 35.09 1,754,281 -0.19(-0.55%)
May 08, 2023 35.28 35.51 35.24 35.28 2,008,579 -0.01(-0.03%)
May 05, 2023 34.79 35.41 34.73 35.29 3,067,224 +1.07(+3.13%)
May 04, 2023 34.57 34.69 33.92 34.22 3,152,632 -0.02(-0.05%)
May 03, 2023 34.56 34.71 34.20 34.24 3,128,584 -0.01(-0.03%)
May 02, 2023 34.86 34.95 34.02 34.25 3,089,715 +1.15(+3.46%)
May 01, 2023 33.48 33.56 33.08 33.10 1,269,184 -0.20(-0.61%)
Apr 28, 2023 32.96 33.39 32.93 33.30 1,909,196 -0.17(-0.50%)
Apr 27, 2023 33.21 33.50 33.16 33.47 2,744,299 +0.63(+1.91%)
Apr 26, 2023 32.81 33.14 32.73 32.84 3,887,567 +0.57(+1.77%)
Apr 25, 2023 32.58 32.64 32.23 32.27 2,573,855 -0.85(-2.57%)
Apr 24, 2023 33.05 33.22 32.98 33.12 1,844,508 +0.15(+0.45%)
Apr 21, 2023 32.78 33.01 32.61 32.97 1,508,229 -0.22(-0.67%)
Apr 20, 2023 33.00 33.25 33.00 33.19 1,210,505 +0.06(+0.17%)
Apr 19, 2023 32.97 33.19 32.93 33.14 1,903,041 +0.06(+0.20%)
Apr 18, 2023 33.17 33.23 32.98 33.07 2,118,372 -0.26(-0.78%)
Apr 17, 2023 33.05 33.34 32.88 33.33 2,250,676 -0.24(-0.72%)
Apr 14, 2023 33.75 33.89 33.50 33.57 2,432,916 +0.62(+1.88%)
Apr 13, 2023 32.80 32.99 32.68 32.95 1,363,535 +0.54(+1.65%)
Apr 12, 2023 32.56 32.63 32.35 32.42 2,208,696 +0.09(+0.29%)
Apr 11, 2023 32.29 32.43 32.26 32.32 1,398,285 -0.13(-0.40%)
Apr 10, 2023 32.55 32.66 32.34 32.45 1,328,106 -0.05(-0.14%)
Apr 06, 2023 32.18 32.61 32.17 32.50 1,537,406 +0.45(+1.41%)
Apr 05, 2023 31.93 32.08 31.78 32.05 1,281,710 +0.04(+0.12%)
Apr 04, 2023 32.28 32.31 31.78 32.01 1,404,933 -0.06(-0.20%)
Apr 03, 2023 32.06 32.25 31.93 32.07 1,264,338 +0.55(+1.73%)
Mar 31, 2023 31.53 31.61 31.40 31.53 1,858,077 -0.15(-0.47%)
Mar 30, 2023 31.93 31.93 31.63 31.68 1,367,182 +0.06(+0.20%)
Mar 29, 2023 31.59 31.73 31.47 31.61 2,363,552 +0.70(+2.27%)
Mar 28, 2023 30.78 31.06 30.72 30.91 1,753,500 -0.17(-0.53%)
Mar 27, 2023 30.86 31.09 30.76 31.08 2,242,687 +0.52(+1.69%)
Mar 24, 2023 30.14 30.56 29.94 30.56 3,879,470 -0.37(-1.19%)
Mar 23, 2023 31.47 31.61 30.70 30.93 3,424,919 -0.76(-2.39%)
Mar 22, 2023 32.29 32.29 31.69 31.69 4,164,067 +0.34(+1.09%)
Mar 21, 2023 31.40 31.68 31.28 31.34 3,197,926 +0.63(+2.04%)
Mar 20, 2023 30.42 30.92 30.39 30.72 3,889,581 +0.16(+0.51%)
Mar 17, 2023 30.58 30.85 30.34 30.56 3,723,783 -1.30(-4.09%)
Mar 16, 2023 30.75 31.86 30.75 31.86 4,980,586 +0.65(+2.07%)
Mar 15, 2023 30.42 31.29 30.40 31.22 9,505,970 -1.24(-3.81%)
Mar 14, 2023 32.51 32.69 32.23 32.45 4,115,565 +0.49(+1.53%)
Mar 13, 2023 31.59 32.35 31.59 31.96 8,087,647 -0.66(-2.01%)
Mar 10, 2023 32.83 33.13 32.46 32.62 6,311,559 -1.30(-3.84%)
Mar 09, 2023 34.26 34.42 33.84 33.92 2,648,535 -0.57(-1.66%)
Mar 08, 2023 34.55 34.80 34.36 34.50 2,154,871 +0.30(+0.89%)
Mar 07, 2023 34.62 34.63 34.06 34.19 2,559,155 -0.18(-0.51%)
Mar 06, 2023 34.07 34.44 34.04 34.37 1,718,975 -0.04(-0.11%)
Mar 03, 2023 34.10 34.41 34.07 34.40 1,785,321 +0.25(+0.73%)
Mar 02, 2023 34.08 34.20 33.83 34.15 2,325,028 -0.21(-0.62%)
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.