Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

47.59 -0.47 (-0.98%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 48.07 48.07 47.54 47.59 940,405 -0.47(-0.98%)
Dec 05, 2024 48.02 48.27 47.96 48.06 1,418,046 +0.71(+1.50%)
Dec 04, 2024 47.55 47.69 47.34 47.35 1,131,079 -0.12(-0.25%)
Dec 03, 2024 47.64 47.71 47.31 47.47 1,539,691 +0.46(+0.98%)
Dec 02, 2024 47.10 47.13 46.76 47.01 1,100,260 +0.12(+0.26%)
Nov 29, 2024 46.67 46.99 46.66 46.89 505,288 +0.21(+0.45%)
Nov 27, 2024 46.34 46.81 46.31 46.68 704,091 +0.36(+0.78%)
Nov 26, 2024 46.52 46.57 46.24 46.32 663,673 -0.17(-0.37%)
Nov 25, 2024 46.64 46.69 46.40 46.49 903,687 +0.55(+1.20%)
Nov 22, 2024 45.69 45.99 45.59 45.94 917,341 -0.38(-0.82%)
Nov 21, 2024 46.26 46.47 46.13 46.32 922,848 +0.09(+0.19%)
Nov 20, 2024 46.26 46.27 45.87 46.23 628,094 -0.05(-0.11%)
Nov 19, 2024 45.68 46.38 45.64 46.28 874,678 -0.17(-0.37%)
Nov 18, 2024 46.01 46.58 45.93 46.45 1,042,931 +0.71(+1.55%)
Nov 15, 2024 45.60 45.77 45.48 45.74 1,058,625 +0.80(+1.78%)
Nov 14, 2024 45.14 45.25 44.92 44.94 1,134,773 -0.06(-0.13%)
Nov 13, 2024 44.87 45.14 44.54 45.00 1,279,598 +0.38(+0.85%)
Nov 12, 2024 44.75 44.87 44.40 44.62 1,432,751 -0.70(-1.54%)
Nov 11, 2024 45.08 45.48 45.08 45.32 1,145,823 +0.36(+0.80%)
Nov 08, 2024 45.46 45.51 44.73 44.96 1,897,827 -1.90(-4.05%)
Nov 07, 2024 46.94 47.05 46.69 46.86 1,229,957 +0.32(+0.68%)
Nov 06, 2024 46.37 46.64 46.07 46.54 1,326,271 -0.23(-0.49%)
Nov 05, 2024 46.47 46.86 46.40 46.77 967,656 +0.62(+1.35%)
Nov 04, 2024 46.53 46.61 46.14 46.15 943,755 +0.46(+1.00%)
Nov 01, 2024 46.04 46.12 45.62 45.69 1,008,434 +0.05(+0.11%)
Oct 31, 2024 45.97 45.98 45.45 45.64 1,019,323 -0.10(-0.22%)
Oct 30, 2024 45.80 46.23 45.70 45.74 1,512,282 -0.21(-0.45%)
Oct 29, 2024 46.27 46.77 45.91 45.95 2,697,061 +1.26(+2.81%)
Oct 28, 2024 44.31 44.84 44.21 44.69 1,278,121 +0.80(+1.83%)
Oct 25, 2024 44.40 44.44 43.86 43.89 950,567 -0.14(-0.31%)
Oct 24, 2024 44.19 44.21 43.77 44.03 722,784 +0.32(+0.72%)
Oct 23, 2024 43.77 43.82 43.51 43.71 876,083 -0.44(-0.99%)
Oct 22, 2024 43.79 44.19 43.70 44.15 1,064,795 +0.44(+1.00%)
Oct 21, 2024 43.93 44.03 43.64 43.71 806,764 -0.53(-1.21%)
Oct 18, 2024 44.17 44.28 43.89 44.25 733,134 +0.35(+0.79%)
Oct 17, 2024 43.76 44.03 43.65 43.90 881,987 +0.27(+0.61%)
Oct 16, 2024 43.66 43.80 43.57 43.63 644,707 +0.27(+0.62%)
Oct 15, 2024 43.64 43.67 43.35 43.37 1,497,082 -0.52(-1.19%)
Oct 14, 2024 43.58 44.03 43.48 43.89 1,346,432 +0.01(+0.02%)
Oct 11, 2024 43.62 43.92 43.59 43.88 779,655 +0.07(+0.16%)
Oct 10, 2024 43.86 43.86 43.57 43.81 750,479 +0.11(+0.25%)
Oct 09, 2024 43.51 43.74 43.43 43.70 1,135,586 +0.25(+0.57%)
Oct 08, 2024 43.81 43.85 43.37 43.46 1,679,239 -1.73(-3.83%)
Oct 07, 2024 45.27 45.32 44.98 45.19 1,009,214 -0.19(-0.41%)
Oct 04, 2024 45.12 45.38 45.02 45.38 1,574,221 +0.67(+1.51%)
Oct 03, 2024 44.56 44.78 44.31 44.70 1,330,081 +0.13(+0.29%)
Oct 02, 2024 44.80 44.88 44.52 44.57 1,491,730 +0.46(+1.03%)
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.