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 (%)
Jan 31, 2022 30.66 30.33 30.56 2,618,301 +0.10(+0.34%)
Jan 28, 2022 30.50 30.52 30.11 30.46 3,316,071 -0.26(-0.84%)
Jan 27, 2022 31.27 31.45 30.55 30.72 5,704,845 +0.59(+1.97%)
Jan 26, 2022 30.42 30.46 29.90 30.12 4,065,271 +0.48(+1.62%)
Jan 25, 2022 29.32 29.80 29.00 29.64 5,357,833 +0.83(+2.89%)
Jan 24, 2022 28.73 28.82 28.19 28.81 5,368,796 -0.29(-1.00%)
Jan 21, 2022 29.33 29.42 29.03 29.10 3,903,249 -0.38(-1.28%)
Jan 20, 2022 29.63 29.92 29.45 29.48 2,768,102 -0.40(-1.32%)
Jan 19, 2022 30.09 30.17 29.81 29.87 3,118,311 -0.22(-0.74%)
Jan 18, 2022 30.09 30.21 30.00 30.10 3,887,551 -0.27(-0.91%)
Jan 14, 2022 30.37 0 +0.30(+1.00%)
Jan 13, 2022 29.97 30.30 29.93 30.07 4,357,278 +0.62(+2.10%)
Jan 12, 2022 29.34 29.51 29.30 29.45 3,270,842 +0.47(+1.63%)
Jan 11, 2022 28.80 29.00 28.72 28.98 3,380,465 +0.34(+1.20%)
Jan 10, 2022 28.67 28.70 28.53 28.64 3,405,461 +0.51(+1.80%)
Jan 07, 2022 27.97 28.21 27.94 28.13 3,349,897 +0.25(+0.89%)
Jan 06, 2022 27.78 27.91 27.68 27.88 4,661,711 +0.77(+2.85%)
Jan 05, 2022 27.23 27.40 27.09 27.11 4,996,255 -0.23(-0.85%)
Jan 04, 2022 27.24 27.48 27.22 27.34 4,972,379 +1.18(+4.50%)
Jan 03, 2022 26.10 26.29 26.06 26.16 1,985,531 +0.26(+1.00%)
Dec 31, 2021 25.92 26.00 25.83 25.91 806,343 -0.02(-0.07%)
Dec 30, 2021 26.02 26.12 25.89 25.92 2,324,682 -0.04(-0.17%)
Dec 29, 2021 26.01 26.08 25.90 25.97 2,639,039 +0.06(+0.23%)
Dec 28, 2021 25.68 26.05 25.68 25.91 2,442,210 +0.07(+0.27%)
Dec 27, 2021 25.72 25.87 25.56 25.84 1,533,002 +0.17(+0.67%)
Dec 23, 2021 25.68 25.86 25.65 25.66 2,060,771 +0.23(+0.91%)
Dec 22, 2021 25.33 25.47 25.27 25.43 2,245,281 +0.21(+0.82%)
Dec 21, 2021 25.22 25.34 25.20 25.23 2,226,679 +0.06(+0.24%)
Dec 20, 2021 25.23 25.26 24.97 25.17 3,048,828 -0.01(-0.03%)
Dec 17, 2021 25.48 25.48 25.15 25.17 3,031,477 -0.32(-1.25%)
Dec 16, 2021 25.58 25.69 25.42 25.49 3,566,065 +0.76(+3.09%)
Dec 15, 2021 24.88 24.88 24.51 24.73 2,189,453 +0.04(+0.17%)
Dec 14, 2021 24.59 24.87 24.59 24.69 2,345,553 +0.27(+1.13%)
Dec 13, 2021 24.69 24.71 24.38 24.41 2,328,345 -0.58(-2.34%)
Dec 10, 2021 24.99 25.02 24.84 24.99 1,280,375 +0.01(+0.03%)
Dec 09, 2021 24.91 25.02 24.81 24.99 1,600,487 +0.03(+0.10%)
Dec 08, 2021 25.01 25.14 24.92 24.96 1,563,680 -0.22(-0.89%)
Dec 07, 2021 25.06 25.25 25.03 25.18 2,397,857 +0.41(+1.67%)
Dec 06, 2021 24.79 24.91 24.71 24.77 2,689,328 +0.35(+1.44%)
Dec 03, 2021 24.63 24.71 24.26 24.42 3,978,293 -0.21(-0.84%)
Dec 02, 2021 24.44 24.76 24.41 24.62 3,131,031 +0.70(+2.91%)
Dec 01, 2021 24.38 24.52 23.92 23.93 3,072,914 +0.15(+0.61%)
Nov 30, 2021 23.91 23.95 23.67 23.78 3,271,378 -0.14(-0.57%)
Nov 29, 2021 24.11 24.17 23.73 23.92 2,539,220 +0.06(+0.25%)
Nov 26, 2021 24.03 24.07 23.64 23.86 2,665,794 -1.58(-6.21%)
Nov 24, 2021 25.32 25.48 25.31 25.44 1,375,841 -0.01(-0.03%)
Nov 23, 2021 25.48 25.60 25.36 25.45 2,231,690 +0.45(+1.79%)
Nov 22, 2021 24.99 25.19 24.97 25.00 2,098,713 +0.00(+0.00%)
Nov 19, 2021 24.89 25.05 24.73 25.00 1,984,562 -0.38(-1.49%)
Nov 18, 2021 25.42 25.39 25.35 25.38 1,685,318 -0.01(-0.03%)
Nov 17, 2021 25.59 25.60 25.35 25.39 1,719,439 +0.05(+0.20%)
Nov 16, 2021 25.36 25.48 25.28 25.34 2,265,239 +0.18(+0.72%)
Nov 15, 2021 25.12 25.22 25.07 25.16 2,553,087 +0.24(+0.97%)
Nov 12, 2021 24.86 24.97 24.83 24.92 1,870,915 +0.01(+0.03%)
Nov 11, 2021 24.92 24.99 24.86 24.91 1,369,185 +0.08(+0.31%)
Nov 10, 2021 25.00 24.83 1,591,139 -0.11(-0.45%)
Nov 09, 2021 25.03 25.08 24.87 24.94 1,597,896 -0.19(-0.75%)
Nov 08, 2021 25.31 25.45 25.12 25.13 2,009,604 -0.06(-0.24%)
Nov 05, 2021 25.41 25.50 25.15 25.19 2,222,994 +0.06(+0.24%)
Nov 04, 2021 25.35 25.36 24.93 25.13 3,042,594 -0.90(-3.47%)
Nov 03, 2021 25.82 26.16 25.82 26.03 1,763,317 +0.09(+0.33%)
Nov 02, 2021 25.75 25.98 25.64 25.95 2,026,130 -0.31(-1.18%)
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.