Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

33.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 30.83 32.31 30.81 31.01 7,099,932 +0.01(+0.03%)
Apr 28, 2022 30.72 31.12 30.41 31.00 3,834,260 +0.56(+1.84%)
Apr 27, 2022 30.52 30.64 30.26 30.44 4,292,305 +0.60(+2.01%)
Apr 26, 2022 30.64 30.70 29.84 29.84 4,482,627 -2.54(-7.84%)
Apr 25, 2022 32.34 32.44 31.77 32.38 5,241,500 -1.06(-3.17%)
Apr 22, 2022 33.88 33.91 33.42 33.44 3,283,953 -1.07(-3.10%)
Apr 21, 2022 34.99 35.05 34.43 34.51 2,682,749 -0.46(-1.32%)
Apr 20, 2022 35.08 35.24 34.85 34.97 2,394,814 +0.61(+1.78%)
Apr 19, 2022 34.11 34.38 34.09 34.36 1,948,950 +0.47(+1.39%)
Apr 18, 2022 33.85 34.12 33.80 33.89 1,827,929 -0.05(-0.15%)
Apr 14, 2022 33.97 34.13 33.85 33.94 1,913,608 -0.02(-0.06%)
Apr 13, 2022 33.84 33.97 33.69 33.96 2,423,016 +0.45(+1.34%)
Apr 12, 2022 33.91 34.12 33.42 33.51 2,793,682 -1.11(-3.21%)
Apr 11, 2022 34.75 34.92 34.54 34.62 2,037,032 +0.09(+0.26%)
Apr 08, 2022 34.24 34.62 34.23 34.53 2,310,587 +0.16(+0.47%)
Apr 07, 2022 34.31 34.45 33.95 34.37 2,782,587 +0.15(+0.44%)
Apr 06, 2022 33.98 34.42 33.87 34.22 2,678,611 -0.13(-0.38%)
Apr 05, 2022 34.44 34.68 34.27 34.35 2,354,619 -0.14(-0.41%)
Apr 04, 2022 34.33 34.67 34.22 34.49 2,898,210 -0.15(-0.43%)
Apr 01, 2022 34.54 34.65 34.34 34.64 3,289,813 +0.42(+1.23%)
Mar 31, 2022 34.62 34.69 34.21 34.22 2,957,447 -0.26(-0.75%)
Mar 30, 2022 34.73 34.79 34.41 34.48 3,072,814 +0.04(+0.12%)
Mar 29, 2022 34.70 34.73 34.23 34.44 3,999,850 +0.44(+1.29%)
Mar 28, 2022 34.24 34.25 33.80 34.00 3,175,412 -0.21(-0.61%)
Mar 25, 2022 34.16 34.38 34.07 34.21 2,541,975 +0.12(+0.35%)
Mar 24, 2022 34.03 34.23 33.87 34.09 3,090,792 +0.56(+1.67%)
Mar 23, 2022 33.65 33.89 33.51 33.53 2,505,342 -0.58(-1.70%)
Mar 22, 2022 34.50 34.51 34.06 34.11 3,521,507 +1.11(+3.36%)
Mar 21, 2022 33.11 33.21 32.94 33.00 2,565,437 -0.20(-0.60%)
Mar 18, 2022 32.77 33.26 32.66 33.20 2,780,045 -0.01(-0.03%)
Mar 17, 2022 32.73 33.27 32.56 33.21 3,564,531 +0.53(+1.62%)
Mar 16, 2022 32.14 32.69 32.05 32.68 5,315,693 +1.13(+3.58%)
Mar 15, 2022 31.56 31.61 31.25 31.55 4,005,633 -0.28(-0.88%)
Mar 14, 2022 31.68 32.30 31.63 31.83 3,916,657 +0.71(+2.28%)
Mar 11, 2022 31.47 31.62 31.11 31.12 3,817,864 -0.15(-0.48%)
Mar 10, 2022 31.34 31.47 30.94 31.27 4,565,384 -0.91(-2.83%)
Mar 09, 2022 32.26 32.45 31.96 32.18 5,773,144 +0.81(+2.58%)
Mar 08, 2022 31.58 32.02 30.89 31.37 9,003,872 +0.78(+2.55%)
Mar 07, 2022 31.32 31.43 30.45 30.59 7,470,865 -0.64(-2.05%)
Mar 04, 2022 31.54 31.62 30.88 31.23 8,134,407 -2.02(-6.08%)
Mar 03, 2022 33.74 33.87 33.08 33.25 5,162,538 -0.80(-2.35%)
Mar 02, 2022 33.71 34.23 33.61 34.05 4,761,165 +0.89(+2.68%)
Mar 01, 2022 33.81 33.95 32.83 33.16 5,927,026 -1.38(-4.00%)
Feb 28, 2022 33.87 34.61 33.87 34.54 5,364,997 -1.73(-4.77%)
Feb 25, 2022 35.71 36.31 36.03 36.27 4,604,928 +1.38(+3.96%)
Feb 24, 2022 34.51 34.91 33.87 34.89 6,802,658 -2.06(-5.58%)
Feb 23, 2022 37.33 37.54 36.83 36.95 3,071,611 -0.14(-0.38%)
Feb 22, 2022 37.01 37.35 36.84 37.09 3,820,768 +0.28(+0.76%)
Feb 18, 2022 36.81 0 +0.31(+0.85%)
Feb 17, 2022 36.58 36.75 36.33 36.50 2,774,907 -0.66(-1.78%)
Feb 16, 2022 36.91 37.34 36.90 37.16 3,136,243 -0.26(-0.69%)
Feb 15, 2022 37.49 37.63 37.30 37.42 3,000,426 -0.11(-0.29%)
Feb 14, 2022 37.85 37.90 37.29 37.53 4,691,778 -0.28(-0.74%)
Feb 11, 2022 38.09 38.61 37.72 37.81 4,949,908 -0.05(-0.13%)
Feb 10, 2022 37.87 38.24 37.77 37.86 2,859,144 +0.06(+0.16%)
Feb 09, 2022 37.97 38.08 37.77 37.80 2,899,473 -0.45(-1.18%)
Feb 08, 2022 38.17 38.30 38.02 38.25 3,140,948 +0.70(+1.86%)
Feb 07, 2022 37.42 37.72 37.27 37.55 3,049,676 +0.45(+1.21%)
Feb 04, 2022 36.74 37.20 36.68 37.10 2,795,214 +0.16(+0.43%)
Feb 03, 2022 37.38 36.87 36.94 2,805,017 -0.29(-0.78%)
Feb 02, 2022 37.02 37.29 36.93 37.23 2,328,928 +0.35(+0.95%)
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.