Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.30 +0.31 (+0.79%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 30.60 30.66 30.24 30.25 3,345,784 -0.23(-0.75%)
Mar 30, 2022 30.70 30.75 30.41 30.48 3,476,300 +0.04(+0.12%)
Mar 29, 2022 30.67 30.70 30.25 30.44 4,525,063 +0.39(+1.29%)
Mar 28, 2022 30.27 30.27 29.87 30.05 3,592,370 -0.19(-0.61%)
Mar 25, 2022 30.20 30.39 30.12 30.24 2,875,757 +0.11(+0.35%)
Mar 24, 2022 30.08 30.25 29.93 30.13 3,496,638 +0.49(+1.67%)
Mar 23, 2022 29.74 29.96 29.62 29.64 2,834,314 -0.51(-1.70%)
Mar 22, 2022 30.50 30.50 30.11 30.15 3,983,910 +0.98(+3.36%)
Mar 21, 2022 29.27 29.36 29.12 29.17 2,902,300 -0.18(-0.60%)
Mar 18, 2022 28.97 29.40 28.86 29.35 3,145,088 -0.01(-0.03%)
Mar 17, 2022 28.93 29.41 28.78 29.36 4,032,583 +0.47(+1.62%)
Mar 16, 2022 28.41 28.90 28.33 28.89 6,013,687 +1.00(+3.58%)
Mar 15, 2022 27.90 27.95 27.62 27.89 4,531,606 -0.25(-0.88%)
Mar 14, 2022 28.00 28.55 27.96 28.14 4,430,946 +0.63(+2.28%)
Mar 11, 2022 27.82 27.95 27.50 27.51 4,319,181 -0.13(-0.48%)
Mar 10, 2022 27.70 27.82 27.35 27.64 5,164,857 -0.01(-0.03%)
Mar 09, 2022 27.72 27.88 27.46 27.65 6,719,124 +0.70(+2.58%)
Mar 08, 2022 27.13 27.51 26.55 26.95 10,479,236 +0.67(+2.55%)
Mar 07, 2022 26.91 27.00 26.16 26.28 8,695,032 -0.55(-2.05%)
Mar 04, 2022 27.10 27.17 26.53 26.83 9,467,301 -1.74(-6.08%)
Mar 03, 2022 28.99 29.10 28.42 28.57 6,008,465 -0.69(-2.35%)
Mar 02, 2022 28.96 29.41 28.88 29.26 5,541,324 +0.76(+2.68%)
Mar 01, 2022 29.05 29.17 28.20 28.49 6,898,221 -1.19(-4.00%)
Feb 28, 2022 29.10 29.74 29.10 29.68 6,244,099 -1.49(-4.77%)
Feb 25, 2022 30.68 31.20 30.96 31.16 5,359,486 +1.19(+3.96%)
Feb 24, 2022 29.65 29.99 29.10 29.98 7,917,333 -1.77(-5.57%)
Feb 23, 2022 32.07 32.25 31.64 31.75 3,574,921 -0.12(-0.38%)
Feb 22, 2022 31.80 32.10 31.65 31.87 4,446,834 +0.24(+0.76%)
Feb 18, 2022 31.63 0 +0.27(+0.85%)
Feb 17, 2022 31.43 31.58 31.21 31.36 3,229,600 -0.57(-1.78%)
Feb 16, 2022 31.71 32.08 31.70 31.93 3,650,144 -0.22(-0.69%)
Feb 15, 2022 32.21 32.33 32.04 32.15 3,492,072 -0.09(-0.29%)
Feb 14, 2022 32.52 32.56 32.04 32.25 5,460,567 -0.24(-0.74%)
Feb 11, 2022 32.73 33.17 32.41 32.49 5,760,994 -0.04(-0.13%)
Feb 10, 2022 32.54 32.86 32.45 32.53 3,327,640 +0.05(+0.16%)
Feb 09, 2022 32.62 32.71 32.46 32.48 3,374,577 -0.39(-1.18%)
Feb 08, 2022 32.80 32.91 32.67 32.86 3,655,620 +0.60(+1.86%)
Feb 07, 2022 32.15 32.41 32.02 32.26 3,549,392 +0.39(+1.21%)
Feb 04, 2022 31.57 31.96 31.52 31.88 3,253,234 +0.14(+0.43%)
Feb 03, 2022 32.12 31.67 31.74 3,264,643 -0.25(-0.78%)
Feb 02, 2022 31.81 32.04 31.73 31.99 2,710,543 +0.30(+0.95%)
Feb 01, 2022 31.30 31.73 31.28 31.69 3,873,498 +1.13(+3.68%)
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%)
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.