Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

26.36 +0.33 (+1.27%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.35 50.56 50.26 50.26 1,108,091 +0.03(+0.06%)
Apr 27, 2018 49.91 50.33 49.88 50.23 925,019 +0.27(+0.54%)
Apr 26, 2018 49.99 50.14 49.88 49.96 812,413 -0.16(-0.32%)
Apr 25, 2018 49.93 50.29 49.74 50.12 1,277,799 +0.14(+0.28%)
Apr 24, 2018 50.10 50.39 49.84 49.98 1,599,718 +0.03(+0.06%)
Apr 23, 2018 49.86 50.03 49.77 49.95 1,283,491 +0.33(+0.67%)
Apr 20, 2018 49.69 49.78 49.51 49.62 1,267,379 +0.21(+0.43%)
Apr 19, 2018 49.47 49.73 49.36 49.41 1,710,478 +0.84(+1.73%)
Apr 18, 2018 48.76 48.89 48.48 48.57 1,059,904 -0.27(-0.55%)
Apr 17, 2018 48.98 49.00 48.78 48.84 965,125 +0.10(+0.21%)
Apr 16, 2018 48.82 48.88 48.55 48.74 1,157,793 -0.39(-0.79%)
Apr 13, 2018 49.60 49.60 49.05 49.13 1,471,579 +0.03(+0.06%)
Apr 12, 2018 48.90 49.17 48.79 49.10 1,291,190 +0.70(+1.45%)
Apr 11, 2018 48.80 48.80 48.39 48.40 1,309,431 +0.14(+0.29%)
Apr 10, 2018 48.22 48.37 48.10 48.26 1,195,586 +0.53(+1.11%)
Apr 09, 2018 47.76 48.16 47.59 47.73 1,316,490 +0.56(+1.19%)
Apr 06, 2018 47.34 47.62 46.98 47.17 1,887,507 -0.57(-1.19%)
Apr 05, 2018 47.58 47.87 47.53 47.74 2,159,625 +0.14(+0.29%)
Apr 04, 2018 46.75 47.63 46.73 47.60 2,019,944 +0.15(+0.32%)
Apr 03, 2018 47.30 47.46 46.99 47.45 1,849,858 +0.11(+0.23%)
Apr 02, 2018 47.60 47.73 46.91 47.34 2,018,898 -0.33(-0.69%)
Mar 29, 2018 47.67 47.67 47.67 0 -0.06(-0.13%)
Mar 28, 2018 47.50 47.95 47.31 47.73 1,806,120 +0.12(+0.25%)
Mar 27, 2018 48.38 48.39 47.40 47.61 2,286,783 -0.63(-1.31%)
Mar 26, 2018 48.12 48.31 47.64 48.24 2,863,765 +0.94(+1.99%)
Mar 23, 2018 47.81 48.01 47.30 47.30 2,916,487 -0.73(-1.52%)
Mar 22, 2018 48.38 48.49 47.91 48.03 2,613,757 -1.31(-2.66%)
Mar 21, 2018 49.43 49.65 49.09 49.34 1,291,866 -0.10(-0.20%)
Mar 20, 2018 49.61 49.66 49.38 49.44 1,257,844 +0.01(+0.02%)
Mar 19, 2018 49.65 49.67 49.16 49.43 1,204,049 -0.16(-0.32%)
Mar 16, 2018 49.58 49.82 49.56 49.59 2,542,138 +0.34(+0.69%)
Mar 15, 2018 48.98 49.43 48.96 49.25 1,176,544 +0.52(+1.07%)
Mar 14, 2018 49.00 49.04 48.64 48.73 1,693,253 -0.31(-0.63%)
Mar 13, 2018 49.40 49.51 48.92 49.04 1,423,610 -0.35(-0.71%)
Mar 12, 2018 49.43 49.56 49.36 49.39 1,408,302 -0.16(-0.32%)
Mar 09, 2018 49.26 49.60 49.19 49.55 1,311,390 +0.46(+0.94%)
Mar 08, 2018 49.12 49.20 48.88 49.09 1,278,213 -0.15(-0.30%)
Mar 07, 2018 48.78 49.24 1,217,350 -0.14(-0.28%)
Mar 06, 2018 49.45 49.49 49.09 49.38 1,675,310 +0.07(+0.14%)
Mar 05, 2018 48.69 49.47 48.62 49.31 1,556,258 -0.17(-0.34%)
Mar 02, 2018 49.14 49.52 48.93 49.48 2,283,728 -0.12(-0.24%)
Mar 01, 2018 49.93 49.99 49.27 49.60 2,672,360 -0.03(-0.06%)
Feb 28, 2018 50.32 50.39 49.60 49.63 1,902,706 -0.53(-1.06%)
Feb 27, 2018 50.46 50.68 50.15 50.16 2,137,296 -1.00(-1.95%)
Feb 26, 2018 50.79 51.16 50.74 51.16 1,565,237 -0.07(-0.14%)
Feb 23, 2018 50.96 51.26 50.93 51.23 1,392,970 +0.19(+0.37%)
Feb 22, 2018 50.77 51.04 1,844,739 -1.14(-2.18%)
Feb 21, 2018 52.32 52.93 52.18 52.18 1,984,461 +0.16(+0.31%)
Feb 20, 2018 51.83 52.13 51.54 52.02 3,009,266 -1.81(-3.36%)
Feb 16, 2018 53.83 53.83 53.83 0 +0.08(+0.15%)
Feb 15, 2018 53.86 53.86 53.41 53.75 2,080,080 +0.55(+1.03%)
Feb 14, 2018 52.33 53.31 52.29 53.20 1,806,235 +1.52(+2.94%)
Feb 13, 2018 51.63 51.80 51.48 51.68 1,414,235 +0.30(+0.58%)
Feb 12, 2018 50.98 51.66 50.79 51.38 2,054,924 -0.01(-0.02%)
Feb 09, 2018 51.16 51.70 50.15 51.39 3,197,360 +0.54(+1.06%)
Feb 08, 2018 52.33 52.34 50.85 50.85 2,723,399 -0.89(-1.72%)
Feb 07, 2018 51.47 52.20 51.47 51.74 2,343,022 -0.61(-1.17%)
Feb 06, 2018 51.09 52.52 50.98 52.35 3,951,112 +0.39(+0.75%)
Feb 05, 2018 53.02 53.28 51.54 51.96 3,265,671 -1.33(-2.50%)
Feb 02, 2018 53.73 53.78 53.20 53.29 1,617,615 -0.84(-1.55%)
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.