Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.91 +0.23 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.32 18.52 18.27 18.44 5,481,375 -0.21(-1.10%)
Jun 29, 2020 18.59 18.75 18.53 18.64 3,588,043 +0.18(+0.98%)
Jun 26, 2020 18.89 18.89 18.43 18.46 4,935,276 -0.55(-2.91%)
Jun 25, 2020 18.70 19.02 18.63 19.01 4,901,650 +0.43(+2.30%)
Jun 24, 2020 18.90 18.90 18.54 18.59 4,808,113 -0.49(-2.57%)
Jun 23, 2020 19.13 19.23 19.01 19.08 4,420,023 +0.36(+1.94%)
Jun 22, 2020 18.72 18.84 18.65 18.71 4,639,152 -0.30(-1.58%)
Jun 19, 2020 19.20 19.20 18.89 19.01 4,590,972 +0.28(+1.52%)
Jun 18, 2020 18.64 18.75 18.58 18.73 4,198,937 -0.17(-0.88%)
Jun 17, 2020 18.97 18.98 18.82 18.90 5,286,546 -0.18(-0.95%)
Jun 16, 2020 19.38 19.43 18.88 19.08 6,011,722 +0.25(+1.34%)
Jun 15, 2020 18.48 18.89 18.40 18.82 5,438,713 -0.13(-0.67%)
Jun 12, 2020 19.00 19.14 18.58 18.95 6,387,021 +0.36(+1.96%)
Jun 11, 2020 18.96 19.07 18.51 18.59 8,244,464 -1.40(-7.00%)
Jun 10, 2020 20.28 20.32 19.92 19.99 6,228,625 -0.36(-1.79%)
Jun 09, 2020 20.25 20.45 20.18 20.35 6,097,245 -0.73(-3.45%)
Jun 08, 2020 21.10 21.15 20.67 21.08 7,796,251 +0.09(+0.45%)
Jun 05, 2020 21.35 21.37 20.95 20.98 12,623,845 +1.11(+5.57%)
Jun 04, 2020 19.65 19.94 19.58 19.88 5,697,849 -0.09(-0.44%)
Jun 03, 2020 19.75 20.03 19.74 19.96 10,488,849 +0.88(+4.60%)
Jun 02, 2020 19.08 19.16 18.94 19.09 6,665,976 +0.26(+1.39%)
Jun 01, 2020 18.38 18.84 18.33 18.82 6,442,434 +0.61(+3.34%)
May 29, 2020 18.17 18.28 17.92 18.22 9,928,885 -0.43(-2.29%)
May 28, 2020 18.65 18.87 18.53 18.64 8,434,681 -0.46(-2.40%)
May 27, 2020 19.24 19.30 18.99 19.10 7,974,960 +0.28(+1.51%)
May 26, 2020 18.67 19.00 18.67 18.82 9,358,788 +0.66(+3.66%)
May 22, 2020 18.44 18.52 18.14 18.15 9,907,880 -1.13(-5.86%)
May 21, 2020 19.28 19.46 19.21 19.28 5,454,500 -0.58(-2.90%)
May 20, 2020 19.88 20.00 19.82 19.86 4,440,933 +0.18(+0.92%)
May 19, 2020 19.79 19.92 19.66 19.68 5,457,897 -0.28(-1.43%)
May 18, 2020 19.69 20.05 19.67 19.96 6,351,990 +0.73(+3.82%)
May 15, 2020 19.09 19.26 19.01 19.23 4,688,911 -0.17(-0.86%)
May 14, 2020 18.94 19.43 18.87 19.39 7,268,887 -0.13(-0.65%)
May 13, 2020 19.73 19.73 19.39 19.52 5,206,788 -0.26(-1.32%)
May 12, 2020 20.23 20.25 19.78 19.78 4,022,746 -0.36(-1.80%)
May 11, 2020 19.95 20.18 19.87 20.14 3,629,121 -0.11(-0.55%)
May 08, 2020 20.29 20.36 20.16 20.26 3,098,735 +0.33(+1.67%)
May 07, 2020 19.81 20.17 19.81 19.92 4,506,657 +0.31(+1.57%)
May 06, 2020 19.69 19.72 19.54 19.61 4,022,074 -0.06(-0.28%)
May 05, 2020 19.70 19.76 19.61 19.67 4,352,190 +0.10(+0.52%)
May 04, 2020 19.58 19.61 19.39 19.57 4,688,030 -0.41(-2.06%)
May 01, 2020 20.03 20.07 19.85 19.98 4,682,837 -0.36(-1.75%)
Apr 30, 2020 20.53 20.56 20.24 20.33 3,597,354 -0.67(-3.20%)
Apr 29, 2020 20.99 21.16 20.85 21.01 6,163,768 +0.55(+2.70%)
Apr 28, 2020 20.55 20.68 20.36 20.45 5,830,423 +0.05(+0.23%)
Apr 27, 2020 20.06 20.49 20.00 20.41 6,309,192 +0.66(+3.36%)
Apr 24, 2020 19.88 19.90 19.51 19.74 2,968,656 -0.02(-0.12%)
Apr 23, 2020 19.71 20.03 19.68 19.77 3,402,401 +0.03(+0.16%)
Apr 22, 2020 19.85 19.88 19.61 19.73 4,033,179 +0.23(+1.17%)
Apr 21, 2020 19.51 19.71 19.35 19.50 6,092,669 -0.66(-3.29%)
Apr 20, 2020 20.25 20.55 20.14 20.17 5,895,246 -0.35(-1.69%)
Apr 17, 2020 20.40 20.56 20.26 20.52 6,601,499 +0.55(+2.77%)
Apr 16, 2020 19.98 20.07 19.78 19.96 5,285,821 -0.15(-0.75%)
Apr 15, 2020 20.18 20.29 20.07 20.11 6,012,351 -1.11(-5.21%)
Apr 14, 2020 21.27 21.46 21.12 21.22 5,631,477 +0.32(+1.55%)
Apr 13, 2020 21.02 21.10 20.77 20.90 3,028,741 -0.25(-1.20%)
Apr 09, 2020 20.70 21.29 20.68 21.15 6,872,286 +0.59(+2.88%)
Apr 08, 2020 20.46 20.68 20.23 20.56 4,628,794 +0.32(+1.60%)
Apr 07, 2020 20.67 20.72 20.14 20.23 6,761,908 +0.13(+0.67%)
Apr 06, 2020 20.26 20.26 19.97 20.10 7,261,153 +0.87(+4.52%)
Apr 03, 2020 19.25 19.36 19.06 19.23 6,057,522 -0.16(-0.82%)
Apr 02, 2020 19.06 19.69 18.93 19.39 8,677,693 -0.48(-2.43%)
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.