Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.60 +0.11 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	30.49	30.70	30.43	30.46	3,159,696	-0.22(-0.73%)
Feb 27, 2019	30.58	30.73	30.55	30.69	2,444,501	+0.28(+0.91%)
Feb 26, 2019	30.25	30.48	30.23	30.41	2,235,077	+0.13(+0.42%)
Feb 25, 2019	30.34	30.41	30.24	30.28	2,617,311	-0.09(-0.29%)
Feb 22, 2019	30.38	30.41	30.29	30.37	2,146,233	-0.07(-0.25%)
Feb 21, 2019	30.55	30.56	30.34	30.45	3,090,947	-0.20(-0.66%)
Feb 20, 2019	30.44	30.72	30.39	30.65	4,269,046	+0.44(+1.47%)
Feb 19, 2019	29.94	30.23	29.78	30.21	9,555,841	-0.93(-2.99%)
Feb 15, 2019	31.13	31.22	31.02	31.14	2,147,207	+0.31(+1.01%)
Feb 14, 2019	30.73	30.94	30.65	30.82	2,802,264	+0.03(+0.09%)
Feb 13, 2019	30.96	31.05	30.77	30.80	2,188,836	+0.17(+0.55%)
Feb 12, 2019	30.58	30.67	30.53	30.63	1,492,523	+0.31(+1.01%)
Feb 11, 2019	30.42	30.50	30.30	30.32	2,083,760	-0.05(-0.17%)
Feb 08, 2019	30.26	30.37	30.16	30.37	1,338,688	-0.05(-0.17%)
Feb 07, 2019	30.56	30.63	30.27	30.42	1,440,864	-0.20(-0.67%)
Feb 06, 2019	30.72	30.82	30.59	30.63	1,707,171	-0.17(-0.57%)
Feb 05, 2019	30.68	30.82	30.62	30.80	1,239,786	+0.27(+0.88%)
Feb 04, 2019	30.39	30.55	30.35	30.53	2,051,546	+0.19(+0.62%)

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.