Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

26.68 -0.36 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 36.43 36.93 36.41 36.88 3,328,151 +1.31(+3.68%)
Jan 31, 2022 35.68 35.30 35.57 2,249,673 +0.12(+0.34%)
Jan 28, 2022 35.50 35.52 35.04 35.45 2,849,204 -0.30(-0.84%)
Jan 27, 2022 36.39 36.60 35.56 35.75 4,901,664 +0.69(+1.97%)
Jan 26, 2022 35.40 35.45 34.80 35.06 3,492,925 +0.56(+1.62%)
Jan 25, 2022 34.13 34.68 33.75 34.50 4,603,508 +0.97(+2.89%)
Jan 24, 2022 33.44 33.54 32.81 33.53 4,612,927 -0.34(-1.00%)
Jan 21, 2022 34.14 34.24 33.78 33.87 3,353,714 -0.44(-1.28%)
Jan 20, 2022 34.49 34.82 34.27 34.31 2,378,383 -0.46(-1.32%)
Jan 19, 2022 35.02 35.11 34.69 34.77 2,679,287 -0.26(-0.74%)
Jan 18, 2022 35.02 35.16 34.91 35.03 3,340,226 -0.32(-0.91%)
Jan 14, 2022 35.35 0 +0.35(+1.00%)
Jan 13, 2022 34.88 35.27 34.84 35.00 3,743,820 +0.72(+2.10%)
Jan 12, 2022 34.15 34.34 34.10 34.28 2,810,343 +0.55(+1.63%)
Jan 11, 2022 33.52 33.76 33.42 33.73 2,904,532 +0.40(+1.20%)
Jan 10, 2022 33.37 33.40 33.20 33.33 2,926,009 +0.59(+1.80%)
Jan 07, 2022 32.55 32.84 32.52 32.74 2,878,268 +0.29(+0.89%)
Jan 06, 2022 32.33 32.48 32.22 32.45 4,005,392 +0.90(+2.85%)
Jan 05, 2022 31.69 31.89 31.53 31.55 4,292,836 -0.27(-0.85%)
Jan 04, 2022 31.70 31.98 31.68 31.82 4,272,322 +1.37(+4.50%)
Jan 03, 2022 30.38 30.59 30.32 30.45 1,705,990 +0.30(+1.00%)
Dec 31, 2021 30.17 30.25 30.06 30.15 692,819 -0.02(-0.07%)
Dec 30, 2021 30.28 30.41 30.14 30.17 1,997,392 -0.05(-0.17%)
Dec 29, 2021 30.27 30.35 30.14 30.22 2,267,491 +0.07(+0.23%)
Dec 28, 2021 29.89 30.32 29.89 30.15 2,098,373 +0.08(+0.27%)
Dec 27, 2021 29.93 30.11 29.75 30.07 1,317,172 +0.20(+0.67%)
Dec 23, 2021 29.89 30.09 29.85 29.87 1,770,637 +0.27(+0.91%)
Dec 22, 2021 29.48 29.65 29.41 29.60 1,929,170 +0.24(+0.82%)
Dec 21, 2021 29.35 29.49 29.34 29.36 1,913,187 +0.07(+0.24%)
Dec 20, 2021 29.36 29.39 29.06 29.29 2,619,586 -0.01(-0.03%)
Dec 17, 2021 29.65 29.66 29.27 29.30 2,604,678 -0.37(-1.25%)
Dec 16, 2021 29.77 29.90 29.59 29.67 3,064,002 +0.89(+3.09%)
Dec 15, 2021 28.96 28.96 28.53 28.78 1,881,202 +0.05(+0.17%)
Dec 14, 2021 28.62 28.94 28.62 28.73 2,015,325 +0.32(+1.13%)
Dec 13, 2021 28.74 28.76 28.38 28.41 2,000,539 -0.68(-2.34%)
Dec 10, 2021 29.09 29.12 28.91 29.09 1,100,112 +0.01(+0.03%)
Dec 09, 2021 28.99 29.12 28.87 29.08 1,375,156 +0.03(+0.10%)
Dec 08, 2021 29.11 29.26 29.00 29.05 1,343,531 -0.26(-0.89%)
Dec 07, 2021 29.17 29.39 29.13 29.31 2,060,265 +0.48(+1.66%)
Dec 06, 2021 28.85 28.99 28.76 28.83 2,310,700 +0.41(+1.44%)
Dec 03, 2021 28.67 28.75 28.23 28.42 3,418,192 -0.24(-0.84%)
Dec 02, 2021 28.44 28.82 28.41 28.66 2,690,216 +0.81(+2.91%)
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.