Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.28 +0.29 (+0.76%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.71 28.89 28.37 28.88 3,386,092 -0.64(-2.16%)
Jun 29, 2022 29.77 29.77 29.44 29.51 2,816,361 +0.34(+1.18%)
Jun 28, 2022 29.48 29.67 29.13 29.17 2,848,943 +0.07(+0.24%)
Jun 27, 2022 29.21 29.37 29.05 29.10 2,677,505 -0.10(-0.33%)
Jun 24, 2022 28.89 29.21 28.87 29.20 3,161,928 +0.61(+2.13%)
Jun 23, 2022 28.89 28.91 28.26 28.59 4,545,518 -0.27(-0.95%)
Jun 22, 2022 28.73 29.11 28.70 28.86 4,302,115 -0.42(-1.45%)
Jun 21, 2022 29.43 29.43 29.09 29.28 5,686,918 +1.91(+6.97%)
Jun 17, 2022 27.75 27.89 27.19 27.37 4,249,141 -0.58(-2.09%)
Jun 16, 2022 27.83 28.08 27.60 27.96 4,214,718 -0.47(-1.65%)
Jun 15, 2022 28.51 28.60 28.01 28.43 6,909,912 +0.90(+3.28%)
Jun 14, 2022 27.67 27.76 27.31 27.52 4,415,284 +0.42(+1.53%)
Jun 13, 2022 27.07 27.31 26.87 27.11 4,394,131 -0.12(-0.45%)
Jun 10, 2022 27.52 27.55 27.11 27.23 4,106,829 -0.86(-3.05%)
Jun 09, 2022 28.50 28.53 28.08 28.09 3,360,409 -0.64(-2.22%)
Jun 08, 2022 28.95 29.01 28.62 28.73 2,782,404 -0.85(-2.87%)
Jun 07, 2022 29.32 29.60 29.28 29.58 2,312,163 +0.07(+0.24%)
Jun 06, 2022 29.78 29.88 29.42 29.50 2,830,318 +0.36(+1.24%)
Jun 03, 2022 29.28 29.38 29.11 29.14 1,575,688 -0.35(-1.20%)
Jun 02, 2022 29.29 29.50 29.12 29.50 2,485,396 +0.20(+0.69%)
Jun 01, 2022 29.66 29.67 29.11 29.29 3,519,281 -0.28(-0.96%)
May 31, 2022 29.50 29.80 29.49 29.58 3,176,028 -0.20(-0.68%)
May 27, 2022 29.75 29.84 29.53 29.78 3,354,973 +0.60(+2.06%)
May 26, 2022 29.08 29.31 29.08 29.18 2,468,858 +0.17(+0.58%)
May 25, 2022 28.95 29.24 28.74 29.01 3,675,493 +0.09(+0.31%)
May 24, 2022 28.79 29.03 28.56 28.92 5,383,057 +1.17(+4.20%)
May 23, 2022 27.61 27.99 27.59 27.75 3,672,215 +0.57(+2.11%)
May 20, 2022 27.51 27.51 26.76 27.18 2,935,129 +0.20(+0.75%)
May 19, 2022 26.73 27.11 26.71 26.98 4,454,864 -0.04(-0.16%)
May 18, 2022 27.17 27.43 26.95 27.02 3,812,041 -0.74(-2.67%)
May 17, 2022 27.69 27.86 27.56 27.76 2,885,208 +0.56(+2.05%)
May 16, 2022 27.03 27.38 26.88 27.21 2,597,699 +0.06(+0.23%)
May 13, 2022 26.81 27.20 26.75 27.14 3,860,521 +1.03(+3.93%)
May 12, 2022 26.23 26.42 25.78 26.12 4,451,092 -0.65(-2.41%)
May 11, 2022 27.21 27.54 26.74 26.76 4,281,183 -0.42(-1.53%)
May 10, 2022 27.37 27.41 26.74 27.18 3,973,222 +0.28(+1.05%)
May 09, 2022 27.12 27.17 26.79 26.90 3,176,269 -0.72(-2.62%)
May 06, 2022 27.55 27.68 27.31 27.62 3,953,347 -0.17(-0.60%)
May 05, 2022 28.06 28.20 27.60 27.79 4,673,543 -1.33(-4.58%)
May 04, 2022 28.67 29.18 28.43 29.12 3,767,860 +0.68(+2.39%)
May 03, 2022 28.28 28.59 28.12 28.44 4,237,284 +1.14(+4.18%)
May 02, 2022 27.41 27.52 26.95 27.30 3,698,885 -0.11(-0.39%)
Apr 29, 2022 27.25 28.56 27.23 27.41 8,032,435 +0.01(+0.03%)
Apr 28, 2022 27.15 27.51 26.88 27.40 4,337,851 +0.49(+1.84%)
Apr 27, 2022 26.98 27.08 26.75 26.91 4,856,055 +0.53(+2.01%)
Apr 26, 2022 27.08 27.14 26.38 26.38 5,071,368 -2.25(-7.84%)
Apr 25, 2022 28.59 28.67 28.08 28.62 5,929,917 -0.94(-3.17%)
Apr 22, 2022 29.95 29.97 29.54 29.56 3,715,266 -0.95(-3.10%)
Apr 21, 2022 30.93 30.99 30.43 30.50 3,035,100 -0.41(-1.32%)
Apr 20, 2022 31.01 31.15 30.81 30.91 2,709,348 +0.54(+1.78%)
Apr 19, 2022 30.15 30.39 30.13 30.37 2,204,924 +0.42(+1.39%)
Apr 18, 2022 29.92 30.15 29.88 29.96 2,068,008 -0.04(-0.15%)
Apr 14, 2022 30.03 30.17 29.92 30.00 2,164,941 -0.02(-0.06%)
Apr 13, 2022 29.91 30.03 29.78 30.02 2,741,254 +0.40(+1.34%)
Apr 12, 2022 29.97 30.15 29.54 29.62 3,160,603 -0.98(-3.21%)
Apr 11, 2022 30.72 30.87 30.53 30.60 2,304,575 +0.08(+0.26%)
Apr 08, 2022 30.27 30.60 30.26 30.52 2,614,059 +0.14(+0.47%)
Apr 07, 2022 30.33 30.45 30.01 30.38 3,148,051 +0.13(+0.44%)
Apr 06, 2022 30.04 30.42 29.94 30.25 3,030,419 -0.11(-0.38%)
Apr 05, 2022 30.44 30.65 30.29 30.36 2,663,874 -0.12(-0.41%)
Apr 04, 2022 30.34 30.65 30.24 30.49 3,278,860 -0.13(-0.43%)
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.