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 (%)
Jun 29, 2018 34.90 35.10 34.68 34.71 2,110,090 +0.15(+0.43%)
Jun 28, 2018 34.43 34.63 34.35 34.56 1,519,569 +0.27(+0.79%)
Jun 27, 2018 34.75 34.87 34.27 34.29 2,155,058 -0.68(-1.96%)
Jun 26, 2018 34.84 35.05 34.67 34.97 1,639,055 +0.25(+0.72%)
Jun 25, 2018 34.78 34.84 34.60 34.72 2,139,463 -0.58(-1.65%)
Jun 22, 2018 35.44 35.55 35.27 35.30 2,879,175 +0.39(+1.12%)
Jun 21, 2018 35.17 35.20 34.81 34.91 2,274,734 -0.61(-1.72%)
Jun 20, 2018 35.88 35.88 35.52 35.52 1,536,969 +0.12(+0.33%)
Jun 19, 2018 35.28 35.49 35.15 35.41 2,182,511 -0.31(-0.87%)
Jun 18, 2018 35.49 35.72 35.44 35.72 1,194,987 +0.00(+0.00%)
Jun 15, 2018 35.81 35.60 35.72 1,925,614 -0.48(-1.32%)
Jun 14, 2018 36.35 36.50 36.17 36.19 2,170,962 -0.10(-0.28%)
Jun 13, 2018 36.54 36.55 36.30 36.30 1,508,274 +0.03(+0.08%)
Jun 12, 2018 36.35 36.48 36.25 36.27 1,418,033 -0.02(-0.06%)
Jun 11, 2018 35.95 36.40 35.95 36.29 2,647,896 -0.07(-0.18%)
Jun 08, 2018 36.30 36.40 36.12 36.36 1,019,897 +0.04(+0.12%)
Jun 07, 2018 36.46 36.54 36.25 36.31 1,201,153 -0.02(-0.06%)
Jun 06, 2018 36.39 36.33 2,834,832 +0.46(+1.29%)
Jun 05, 2018 36.04 36.07 35.79 35.87 1,121,224 -0.27(-0.73%)
Jun 04, 2018 36.22 36.25 36.07 36.14 1,250,385 +0.23(+0.64%)
Jun 01, 2018 35.96 36.05 35.82 35.91 1,757,877 +0.29(+0.81%)
May 31, 2018 35.62 35.70 35.44 35.62 1,945,631 -0.19(-0.53%)
May 30, 2018 35.37 35.90 35.37 35.81 2,052,070 +0.35(+1.00%)
May 29, 2018 35.63 35.80 35.33 35.46 2,618,677 -0.72(-1.99%)
May 25, 2018 36.18 36.18 36.18 0 -0.14(-0.39%)
May 24, 2018 36.48 36.51 36.14 36.32 1,659,926 -0.32(-0.86%)
May 23, 2018 36.83 36.86 36.48 36.64 1,903,874 -0.55(-1.48%)
May 22, 2018 37.30 37.38 37.17 37.19 1,829,948 +0.40(+1.08%)
May 21, 2018 36.71 36.89 36.69 36.79 1,084,497 +0.14(+0.38%)
May 18, 2018 36.79 36.83 36.57 36.65 1,474,878 +0.10(+0.28%)
May 17, 2018 36.55 36.67 36.41 36.55 1,633,319 -0.13(-0.34%)
May 16, 2018 36.64 36.79 36.58 36.67 1,724,951 +0.09(+0.24%)
May 15, 2018 36.69 36.80 36.53 36.59 1,832,781 -0.02(-0.06%)
May 14, 2018 36.64 36.75 36.56 36.61 1,126,959 +0.03(+0.08%)
May 11, 2018 36.72 36.77 36.56 36.58 1,509,723 +0.18(+0.50%)
May 10, 2018 36.08 36.42 35.99 36.40 1,811,944 +0.28(+0.79%)
May 09, 2018 35.77 36.16 35.76 36.11 2,110,525 +0.66(+1.87%)
May 08, 2018 35.26 35.46 35.21 35.45 1,831,605 -0.12(-0.33%)
May 07, 2018 35.59 35.68 35.51 35.56 1,977,363 -0.14(-0.39%)
May 04, 2018 34.97 35.75 34.97 35.70 2,460,870 -0.63(-1.73%)
May 03, 2018 36.41 36.43 35.90 36.33 2,522,820 -0.09(-0.24%)
May 02, 2018 36.59 36.71 36.37 36.42 1,405,344 -0.12(-0.34%)
May 01, 2018 36.59 36.59 36.38 36.54 1,195,797 -0.09(-0.26%)
Apr 30, 2018 36.70 36.85 36.64 36.64 1,520,152 +0.02(+0.06%)
Apr 27, 2018 36.38 36.68 36.36 36.61 1,269,002 +0.20(+0.54%)
Apr 26, 2018 36.44 36.55 36.36 36.42 1,114,521 -0.12(-0.32%)
Apr 25, 2018 36.40 36.66 36.26 36.53 1,752,968 +0.10(+0.28%)
Apr 24, 2018 36.52 36.73 36.33 36.43 2,194,598 +0.02(+0.06%)
Apr 23, 2018 36.34 36.47 36.28 36.41 1,760,777 +0.24(+0.67%)
Apr 20, 2018 36.22 36.29 36.09 36.17 1,738,674 +0.15(+0.43%)
Apr 19, 2018 36.06 36.25 35.98 36.02 2,346,546 +0.61(+1.73%)
Apr 18, 2018 35.54 35.64 35.34 35.40 1,454,046 -0.20(-0.55%)
Apr 17, 2018 35.70 35.72 35.56 35.60 1,324,022 +0.07(+0.20%)
Apr 16, 2018 35.59 35.63 35.39 35.53 1,588,336 -0.28(-0.79%)
Apr 13, 2018 36.16 36.16 35.75 35.81 2,018,809 +0.02(+0.06%)
Apr 12, 2018 35.64 35.84 35.56 35.79 1,771,339 +0.51(+1.45%)
Apr 11, 2018 35.57 35.57 35.27 35.28 1,796,363 +0.10(+0.29%)
Apr 10, 2018 35.15 35.26 35.06 35.18 1,640,183 +0.39(+1.11%)
Apr 09, 2018 34.81 35.10 34.69 34.79 1,806,047 +0.41(+1.19%)
Apr 06, 2018 34.51 34.71 34.24 34.38 2,589,406 -0.42(-1.19%)
Apr 05, 2018 34.68 34.89 34.65 34.80 2,962,715 +0.10(+0.29%)
Apr 04, 2018 34.08 34.72 34.06 34.70 2,771,092 +0.11(+0.32%)
Apr 03, 2018 34.48 34.60 34.25 34.59 2,537,757 +0.08(+0.23%)
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.