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 (%)
Feb 28, 2023 34.57 34.58 34.31 34.33 2,740,469 +0.30(+0.87%)
Feb 27, 2023 34.12 34.23 34.00 34.03 2,273,283 -0.04(-0.11%)
Feb 24, 2023 33.92 34.13 33.90 34.07 1,892,204 +0.04(+0.11%)
Feb 23, 2023 34.05 34.16 33.86 34.03 2,715,293 -0.26(-0.76%)
Feb 22, 2023 34.46 34.58 34.27 34.29 3,344,002 -0.69(-1.97%)
Feb 21, 2023 35.14 35.51 34.94 34.98 4,538,539 +1.52(+4.55%)
Feb 17, 2023 33.24 33.51 33.17 33.46 2,290,184 +0.21(+0.65%)
Feb 16, 2023 33.04 33.41 33.04 33.25 1,952,731 +0.20(+0.60%)
Feb 15, 2023 32.85 33.06 32.82 33.05 1,664,699 -0.30(-0.91%)
Feb 14, 2023 33.00 33.42 32.99 33.35 1,702,352 -0.04(-0.13%)
Feb 13, 2023 33.21 33.42 33.20 33.40 1,215,253 +0.38(+1.14%)
Feb 10, 2023 33.11 33.13 32.93 33.02 2,153,716 -0.34(-1.02%)
Feb 09, 2023 33.77 33.80 33.34 33.36 2,627,270 +0.34(+1.03%)
Feb 08, 2023 33.07 33.15 32.98 33.02 2,193,738 +0.33(+1.01%)
Feb 07, 2023 32.41 32.78 32.39 32.69 2,340,856 +0.50(+1.56%)
Feb 06, 2023 32.05 32.19 31.94 32.19 2,102,785 -0.06(-0.19%)
Feb 03, 2023 32.34 32.53 32.22 32.25 2,506,853 -0.22(-0.66%)
Feb 02, 2023 32.73 32.73 32.32 32.47 2,766,465 -0.64(-1.92%)
Feb 01, 2023 32.91 33.29 32.84 33.10 3,738,089 +0.00(+0.00%)
Jan 31, 2023 32.95 33.11 32.82 33.10 2,045,907 -0.11(-0.32%)
Jan 30, 2023 33.27 33.44 33.21 33.21 1,831,821 -0.08(-0.24%)
Jan 27, 2023 33.35 33.47 33.19 33.29 2,028,190 -0.30(-0.88%)
Jan 26, 2023 33.33 33.60 33.20 33.59 1,715,548 +0.36(+1.08%)
Jan 25, 2023 32.93 33.28 32.92 33.23 2,366,840 +0.35(+1.06%)
Jan 24, 2023 32.73 32.97 32.63 32.88 1,985,473 -0.12(-0.35%)
Jan 23, 2023 32.81 32.99 32.79 32.99 2,346,844 -0.02(-0.05%)
Jan 20, 2023 32.68 33.02 32.63 33.01 2,215,362 +0.40(+1.24%)
Jan 19, 2023 32.15 32.64 32.15 32.61 2,553,971 +0.19(+0.58%)
Jan 18, 2023 32.75 32.84 32.42 32.42 3,238,803 -0.11(-0.33%)
Jan 17, 2023 32.71 32.75 32.35 32.53 2,243,982 +0.13(+0.41%)
Jan 13, 2023 32.00 32.44 31.96 32.39 3,518,939 +0.65(+2.06%)
Jan 12, 2023 31.85 31.91 31.55 31.74 3,216,805 +0.73(+2.37%)
Jan 11, 2023 30.99 31.07 30.94 31.01 1,573,206 +0.19(+0.61%)
Jan 10, 2023 30.77 30.84 30.62 30.82 1,709,147 +0.21(+0.67%)
Jan 09, 2023 30.68 30.81 30.61 30.61 2,124,585 -0.13(-0.44%)
Jan 06, 2023 30.27 30.77 30.17 30.75 2,713,745 +0.49(+1.63%)
Jan 05, 2023 29.94 30.38 29.89 30.25 5,076,848 +0.97(+3.30%)
Jan 04, 2023 29.23 29.36 29.11 29.29 2,990,807 +0.94(+3.32%)
Jan 03, 2023 28.40 28.57 28.24 28.34 2,269,023 +0.42(+1.51%)
Dec 30, 2022 27.83 28.02 27.82 27.92 995,274 -0.04(-0.16%)
Dec 29, 2022 27.96 28.04 27.93 27.97 1,699,428 +0.16(+0.58%)
Dec 28, 2022 28.18 28.23 27.80 27.81 1,857,231 -0.04(-0.13%)
Dec 27, 2022 27.76 27.89 27.72 27.84 1,094,956 +0.12(+0.42%)
Dec 23, 2022 27.56 27.73 27.46 27.73 1,132,619 +0.14(+0.52%)
Dec 22, 2022 27.68 27.72 27.33 27.58 2,467,743 -0.06(-0.23%)
Dec 21, 2022 27.58 27.71 27.55 27.65 1,883,995 +0.35(+1.28%)
Dec 20, 2022 27.18 27.43 27.16 27.30 2,309,788 +0.45(+1.67%)
Dec 19, 2022 26.88 27.09 26.71 26.85 2,364,261 +0.07(+0.27%)
Dec 16, 2022 26.70 26.86 26.55 26.78 2,874,571 -0.08(-0.30%)
Dec 15, 2022 27.04 27.08 26.76 26.86 2,510,327 -0.58(-2.12%)
Dec 14, 2022 27.71 27.72 27.34 27.44 2,390,727 -0.21(-0.75%)
Dec 13, 2022 27.95 28.02 27.50 27.65 3,903,724 +0.35(+1.28%)
Dec 12, 2022 27.21 27.34 27.11 27.30 2,730,271 +0.09(+0.33%)
Dec 09, 2022 27.30 27.41 27.20 27.21 1,881,103 +0.12(+0.43%)
Dec 08, 2022 27.13 27.25 27.02 27.09 1,709,300 +0.14(+0.53%)
Dec 07, 2022 27.12 27.27 26.94 26.95 1,952,425 -0.27(-0.99%)
Dec 06, 2022 27.39 27.53 27.13 27.21 2,390,574 -0.03(-0.10%)
Dec 05, 2022 27.57 27.63 27.19 27.24 2,620,161 -0.16(-0.59%)
Dec 02, 2022 27.17 27.47 27.17 27.40 2,245,917 +0.03(+0.10%)
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.