Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.49 -0.36 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	37.66	37.70	37.51	37.61	1,120,355	+0.02(+0.05%)
Dec 28, 2023	37.62	37.75	37.57	37.59	1,293,983	-0.19(-0.52%)
Dec 27, 2023	37.71	37.82	37.66	37.79	1,372,894	+0.17(+0.44%)
Dec 26, 2023	37.39	37.71	37.39	37.62	1,313,474	+0.26(+0.70%)
Dec 22, 2023	36.99	37.38	36.99	37.36	2,132,393	+0.51(+1.38%)
Dec 21, 2023	36.70	36.86	36.68	36.85	1,310,793	+0.58(+1.61%)
Dec 20, 2023	36.60	36.72	36.26	36.26	1,470,018	-0.29(-0.79%)
Dec 19, 2023	36.56	36.67	36.49	36.55	1,996,401	+0.32(+0.90%)
Dec 18, 2023	36.34	36.36	36.17	36.23	1,181,472	+0.19(+0.51%)
Dec 15, 2023	36.19	36.41	36.03	36.04	2,934,686	-0.73(-1.99%)
Dec 14, 2023	36.44	36.95	36.33	36.77	2,756,712	+0.15(+0.41%)
Dec 13, 2023	36.39	36.67	36.06	36.63	2,211,987	+0.20(+0.56%)
Dec 12, 2023	36.34	36.43	36.23	36.42	1,922,005	+0.24(+0.67%)
Dec 11, 2023	36.07	36.27	36.04	36.18	1,801,649	-0.19(-0.54%)
Dec 08, 2023	36.13	36.39	36.13	36.38	2,059,981	+0.36(+1.00%)
Dec 07, 2023	35.80	36.01	35.70	36.01	1,713,822	+0.28(+0.78%)
Dec 06, 2023	36.12	36.28	35.71	35.73	2,287,453	+0.31(+0.86%)
Dec 05, 2023	35.47	35.61	35.43	35.43	1,435,289	-0.15(-0.42%)
Dec 04, 2023	35.50	35.71	35.49	35.58	1,392,062	-0.29(-0.80%)

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.