Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.98 +0.20 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.96	33.39	32.93	33.30	1,909,196	-0.17(-0.50%)
Apr 27, 2023	33.21	33.50	33.16	33.47	2,744,299	+0.63(+1.91%)
Apr 26, 2023	32.81	33.14	32.73	32.84	3,887,567	+0.57(+1.77%)
Apr 25, 2023	32.58	32.64	32.23	32.27	2,573,855	-0.85(-2.57%)
Apr 24, 2023	33.05	33.22	32.98	33.12	1,844,508	+0.15(+0.45%)
Apr 21, 2023	32.78	33.01	32.61	32.97	1,508,229	-0.22(-0.67%)
Apr 20, 2023	33.00	33.25	33.00	33.19	1,210,505	+0.06(+0.17%)
Apr 19, 2023	32.97	33.19	32.93	33.14	1,903,041	+0.06(+0.20%)
Apr 18, 2023	33.17	33.23	32.98	33.07	2,118,372	-0.26(-0.78%)
Apr 17, 2023	33.05	33.34	32.88	33.33	2,250,676	-0.24(-0.72%)
Apr 14, 2023	33.75	33.89	33.50	33.57	2,432,916	+0.62(+1.88%)
Apr 13, 2023	32.80	32.99	32.68	32.95	1,363,535	+0.54(+1.65%)
Apr 12, 2023	32.56	32.63	32.35	32.42	2,208,696	+0.09(+0.29%)
Apr 11, 2023	32.29	32.43	32.26	32.32	1,398,285	-0.13(-0.40%)
Apr 10, 2023	32.55	32.66	32.34	32.45	1,328,106	-0.05(-0.14%)
Apr 06, 2023	32.18	32.61	32.17	32.50	1,537,406	+0.45(+1.41%)
Apr 05, 2023	31.93	32.08	31.78	32.05	1,281,710	+0.04(+0.12%)
Apr 04, 2023	32.28	32.31	31.78	32.01	1,404,933	-0.06(-0.20%)

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.