Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.31 33.50 33.11 33.13 2,210,421 +0.14(+0.43%)
Jun 28, 2018 32.87 33.06 32.79 32.99 1,591,822 +0.26(+0.79%)
Jun 27, 2018 33.17 33.29 32.72 32.73 2,257,528 -0.65(-1.96%)
Jun 26, 2018 33.26 33.45 33.10 33.38 1,716,989 +0.24(+0.72%)
Jun 25, 2018 33.20 33.26 33.03 33.15 2,241,191 -0.56(-1.65%)
Jun 22, 2018 33.83 33.94 33.67 33.70 3,016,075 +0.37(+1.12%)
Jun 21, 2018 33.57 33.60 33.23 33.33 2,382,893 -0.58(-1.72%)
Jun 20, 2018 34.25 34.26 33.90 33.91 1,610,049 +0.11(+0.33%)
Jun 19, 2018 33.68 33.88 33.56 33.80 2,286,285 -0.30(-0.87%)
Jun 18, 2018 33.88 34.10 33.84 34.09 1,251,806 +0.00(+0.00%)
Jun 15, 2018 34.19 33.98 34.09 2,017,173 -0.46(-1.32%)
Jun 14, 2018 34.70 34.85 34.53 34.55 2,274,187 -0.10(-0.28%)
Jun 13, 2018 34.88 34.89 34.65 34.65 1,579,990 +0.03(+0.08%)
Jun 12, 2018 34.70 34.83 34.61 34.62 1,485,458 -0.02(-0.06%)
Jun 11, 2018 34.32 34.75 34.32 34.64 2,773,798 -0.06(-0.18%)
Jun 08, 2018 34.66 34.75 34.48 34.71 1,068,391 +0.04(+0.12%)
Jun 07, 2018 34.80 34.88 34.60 34.66 1,258,266 -0.02(-0.06%)
Jun 06, 2018 34.74 34.68 2,969,623 +0.44(+1.29%)
Jun 05, 2018 34.40 34.44 34.17 34.24 1,174,536 -0.25(-0.73%)
Jun 04, 2018 34.58 34.60 34.43 34.49 1,309,839 +0.22(+0.64%)
Jun 01, 2018 34.33 34.41 34.19 34.28 1,841,461 +0.27(+0.81%)
May 31, 2018 34.00 34.08 33.83 34.00 2,038,143 -0.18(-0.53%)
May 30, 2018 33.76 34.27 33.76 34.19 2,149,643 +0.34(+1.00%)
May 29, 2018 34.01 34.18 33.72 33.85 2,743,191 -0.69(-1.99%)
May 25, 2018 34.54 34.54 34.54 0 -0.13(-0.39%)
May 24, 2018 34.83 34.85 34.50 34.67 1,738,852 -0.30(-0.86%)
May 23, 2018 35.16 35.19 34.82 34.97 1,994,400 -0.53(-1.48%)
May 22, 2018 35.61 35.68 35.48 35.50 1,916,959 +0.38(+1.08%)
May 21, 2018 35.04 35.22 35.03 35.12 1,136,063 +0.13(+0.38%)
May 18, 2018 35.12 35.16 34.91 34.99 1,545,005 +0.10(+0.28%)
May 17, 2018 34.89 35.00 34.76 34.89 1,710,981 -0.12(-0.34%)
May 16, 2018 34.97 35.12 34.92 35.01 1,806,969 +0.08(+0.24%)
May 15, 2018 35.03 35.13 34.88 34.92 1,919,926 -0.02(-0.06%)
May 14, 2018 34.98 35.08 34.90 34.95 1,180,543 +0.03(+0.08%)
May 11, 2018 35.06 35.11 34.90 34.92 1,581,507 +0.17(+0.50%)
May 10, 2018 34.44 34.76 34.35 34.74 1,898,098 +0.27(+0.79%)
May 09, 2018 34.15 34.52 34.14 34.47 2,210,876 +0.63(+1.87%)
May 08, 2018 33.66 33.85 33.61 33.84 1,918,694 -0.11(-0.33%)
May 07, 2018 33.97 34.06 33.89 33.95 2,071,383 -0.13(-0.39%)
May 04, 2018 33.38 34.12 33.38 34.08 2,577,880 -0.60(-1.73%)
May 03, 2018 34.76 34.78 34.27 34.68 2,642,775 -0.08(-0.24%)
May 02, 2018 34.92 35.04 34.72 34.76 1,472,166 -0.12(-0.34%)
May 01, 2018 34.93 34.93 34.73 34.88 1,252,655 -0.09(-0.26%)
Apr 30, 2018 35.04 35.18 34.97 34.97 1,592,432 +0.02(+0.06%)
Apr 27, 2018 34.73 35.02 34.71 34.95 1,329,340 +0.19(+0.54%)
Apr 26, 2018 34.79 34.89 34.71 34.76 1,167,515 -0.11(-0.32%)
Apr 25, 2018 34.74 34.99 34.61 34.88 1,836,319 +0.10(+0.28%)
Apr 24, 2018 34.86 35.06 34.68 34.78 2,298,947 +0.02(+0.06%)
Apr 23, 2018 34.70 34.81 34.63 34.76 1,844,499 +0.23(+0.66%)
Apr 20, 2018 34.58 34.64 34.45 34.53 1,821,344 +0.15(+0.43%)
Apr 19, 2018 34.42 34.60 34.35 34.38 2,458,120 +0.58(+1.73%)
Apr 18, 2018 33.93 34.02 33.73 33.80 1,523,183 -0.19(-0.55%)
Apr 17, 2018 34.08 34.10 33.94 33.99 1,386,976 +0.07(+0.21%)
Apr 16, 2018 33.97 34.01 33.78 33.92 1,663,859 -0.27(-0.79%)
Apr 13, 2018 34.51 34.51 34.13 34.19 2,114,799 +0.02(+0.06%)
Apr 12, 2018 34.03 34.21 33.95 34.17 1,855,563 +0.49(+1.45%)
Apr 11, 2018 33.96 33.96 33.67 33.68 1,881,777 +0.10(+0.29%)
Apr 10, 2018 33.55 33.66 33.47 33.58 1,718,171 +0.37(+1.11%)
Apr 09, 2018 33.23 33.51 33.12 33.21 1,891,921 +0.39(+1.19%)
Apr 06, 2018 32.94 33.13 32.69 32.82 2,712,527 -0.40(-1.19%)
Apr 05, 2018 33.11 33.31 33.07 33.22 3,103,587 +0.10(+0.29%)
Apr 04, 2018 32.53 33.14 32.52 33.12 2,902,852 +0.10(+0.32%)
Apr 03, 2018 32.91 33.02 32.70 33.02 2,658,422 +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.