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 (%)
Oct 31, 2022 22.99 23.50 22.97 23.22 2,794,708 -0.02(-0.08%)
Oct 28, 2022 23.08 23.27 22.95 23.24 2,746,351 -0.10(-0.42%)
Oct 27, 2022 23.47 23.69 23.28 23.34 3,258,346 +0.12(+0.50%)
Oct 26, 2022 23.08 23.39 23.06 23.22 4,139,113 +0.20(+0.86%)
Oct 25, 2022 23.06 23.21 22.84 23.02 5,376,361 -1.12(-4.64%)
Oct 24, 2022 23.94 24.27 23.94 24.14 3,157,950 -0.25(-1.03%)
Oct 21, 2022 23.72 24.41 23.65 24.39 3,656,987 +0.54(+2.25%)
Oct 20, 2022 24.06 24.35 23.79 23.86 2,918,229 -0.02(-0.07%)
Oct 19, 2022 24.12 24.16 23.75 23.87 3,837,679 -0.05(-0.22%)
Oct 18, 2022 24.12 24.16 23.71 23.93 3,934,346 -0.11(-0.45%)
Oct 17, 2022 24.29 24.46 24.02 24.03 5,361,522 +0.90(+3.87%)
Oct 14, 2022 23.47 23.71 23.12 23.14 4,671,536 -0.45(-1.90%)
Oct 13, 2022 22.94 23.74 22.78 23.59 6,409,346 +1.17(+5.24%)
Oct 12, 2022 22.28 22.60 22.20 22.41 3,720,323 -0.08(-0.36%)
Oct 11, 2022 22.84 23.01 22.40 22.49 4,906,478 -0.57(-2.49%)
Oct 10, 2022 23.35 23.40 23.01 23.07 2,999,219 -0.37(-1.57%)
Oct 07, 2022 23.58 23.62 23.34 23.43 3,622,964 -0.22(-0.91%)
Oct 06, 2022 23.89 23.99 23.61 23.65 3,322,417 -0.56(-2.30%)
Oct 05, 2022 24.03 24.30 23.86 24.20 4,219,919 -0.65(-2.63%)
Oct 04, 2022 24.60 24.95 24.53 24.86 5,492,889 +1.30(+5.52%)
Oct 03, 2022 23.45 23.71 23.23 23.56 3,846,894 +0.20(+0.84%)
Sep 30, 2022 23.42 23.73 23.34 23.36 4,039,196 +0.04(+0.15%)
Sep 29, 2022 23.17 23.45 22.97 23.33 4,789,967 -0.49(-2.07%)
Sep 28, 2022 23.13 23.94 23.09 23.82 5,814,954 -0.09(-0.38%)
Sep 27, 2022 24.23 24.34 23.80 23.91 4,955,745 -0.32(-1.33%)
Sep 26, 2022 24.34 24.62 24.03 24.23 5,661,500 -1.00(-3.98%)
Sep 23, 2022 25.48 25.50 25.01 25.24 4,937,360 -0.95(-3.63%)
Sep 22, 2022 26.45 26.50 26.08 26.19 3,340,338 -0.22(-0.81%)
Sep 21, 2022 26.97 26.99 26.40 26.40 4,322,618 -0.83(-3.06%)
Sep 20, 2022 27.41 27.49 27.08 27.23 3,490,252 -0.13(-0.49%)
Sep 19, 2022 27.08 27.40 26.99 27.37 1,623,960 +0.07(+0.26%)
Sep 16, 2022 27.19 27.35 27.12 27.30 3,565,257 -0.19(-0.68%)
Sep 15, 2022 27.25 27.66 27.24 27.48 3,116,193 +0.30(+1.12%)
Sep 14, 2022 27.10 27.27 26.98 27.18 3,182,216 -0.13(-0.49%)
Sep 13, 2022 27.51 27.77 27.28 27.31 3,766,522 -0.89(-3.15%)
Sep 12, 2022 28.16 28.45 28.12 28.20 2,913,162 +0.51(+1.84%)
Sep 09, 2022 27.55 27.74 27.39 27.69 3,134,291 +0.30(+1.08%)
Sep 08, 2022 27.03 27.43 26.96 27.39 2,836,565 +0.17(+0.63%)
Sep 07, 2022 26.80 27.27 26.75 27.22 3,201,742 -0.34(-1.24%)
Sep 06, 2022 27.91 27.93 27.41 27.57 2,587,310 +0.15(+0.56%)
Sep 02, 2022 27.66 27.98 27.35 27.41 3,375,923 +0.19(+0.69%)
Sep 01, 2022 27.24 27.29 26.94 27.22 3,378,038 -0.40(-1.46%)
Aug 31, 2022 27.67 27.91 27.60 27.63 2,621,444 -0.08(-0.29%)
Aug 30, 2022 28.12 28.14 27.66 27.71 2,916,345 -0.20(-0.71%)
Aug 29, 2022 27.66 28.02 27.55 27.91 1,932,367 +0.25(+0.91%)
Aug 26, 2022 28.18 28.25 27.65 27.65 2,686,298 -0.28(-0.99%)
Aug 25, 2022 27.69 27.95 27.63 27.93 1,799,041 +0.29(+1.04%)
Aug 24, 2022 27.54 27.80 27.42 27.65 2,802,055 -0.50(-1.78%)
Aug 23, 2022 28.13 28.33 28.09 28.15 2,404,563 -0.28(-0.98%)
Aug 22, 2022 28.48 28.58 28.38 28.43 3,790,065 -0.08(-0.28%)
Aug 19, 2022 28.57 28.63 28.34 28.51 3,919,169 -0.54(-1.85%)
Aug 18, 2022 29.21 29.21 28.96 29.04 1,677,794 -0.16(-0.55%)
Aug 17, 2022 29.01 29.23 28.94 29.21 2,809,564 -0.32(-1.08%)
Aug 16, 2022 29.36 29.56 29.34 29.52 2,178,576 +0.22(+0.75%)
Aug 15, 2022 29.27 29.36 29.07 29.30 1,751,052 -0.41(-1.37%)
Aug 12, 2022 29.58 29.73 29.45 29.71 2,036,861 +0.10(+0.33%)
Aug 11, 2022 29.61 29.74 29.51 29.61 2,030,197 +0.19(+0.63%)
Aug 10, 2022 29.38 29.58 29.34 29.43 2,536,790 -0.14(-0.48%)
Aug 09, 2022 29.56 29.77 29.45 29.57 2,818,085 +0.45(+1.55%)
Aug 08, 2022 29.31 29.37 29.09 29.12 2,126,928 +0.11(+0.40%)
Aug 05, 2022 28.68 29.02 28.66 29.00 2,349,569 +0.09(+0.31%)
Aug 04, 2022 28.96 29.05 28.87 28.91 2,348,591 -0.12(-0.43%)
Aug 03, 2022 29.03 29.21 28.86 29.04 3,503,178 +0.35(+1.23%)
Aug 02, 2022 29.04 29.07 28.66 28.68 3,578,878 -0.88(-2.96%)
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.