Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

33.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 33.35 33.57 32.96 33.00 2,518,203 +0.08(+0.24%)
Jun 27, 2022 33.05 33.23 32.87 32.92 2,366,668 -0.11(-0.33%)
Jun 24, 2022 32.69 33.05 32.66 33.03 2,794,853 +0.69(+2.13%)
Jun 23, 2022 32.69 32.71 31.97 32.34 4,017,819 -0.31(-0.95%)
Jun 22, 2022 32.50 32.93 32.47 32.65 3,802,673 -0.48(-1.45%)
Jun 21, 2022 33.29 33.30 32.91 33.13 5,026,711 +2.16(+6.97%)
Jun 17, 2022 31.40 31.55 30.77 30.97 3,755,849 -0.66(-2.09%)
Jun 16, 2022 31.48 31.77 31.23 31.63 3,725,422 -0.53(-1.65%)
Jun 15, 2022 32.25 32.36 31.68 32.16 6,107,725 +1.02(+3.28%)
Jun 14, 2022 31.30 31.41 30.89 31.14 3,902,704 +0.47(+1.53%)
Jun 13, 2022 30.63 30.90 30.40 30.67 3,884,007 -0.14(-0.45%)
Jun 10, 2022 31.13 31.17 30.68 30.81 3,630,058 -0.97(-3.05%)
Jun 09, 2022 32.24 32.28 31.77 31.78 2,970,292 -0.72(-2.22%)
Jun 08, 2022 32.75 32.81 32.38 32.50 2,459,389 -0.96(-2.87%)
Jun 07, 2022 33.17 33.48 33.13 33.46 2,043,739 +0.08(+0.24%)
Jun 06, 2022 33.69 33.80 33.28 33.38 2,501,740 +0.41(+1.24%)
Jun 03, 2022 33.13 33.24 32.93 32.97 1,392,763 -0.40(-1.20%)
Jun 02, 2022 33.14 33.37 32.95 33.37 2,196,861 +0.23(+0.69%)
Jun 01, 2022 33.56 33.56 32.94 33.14 3,110,720 -0.32(-0.96%)
May 31, 2022 33.38 33.71 33.36 33.46 2,807,316 -0.23(-0.68%)
May 27, 2022 33.66 33.76 33.41 33.69 2,965,487 +0.68(+2.06%)
May 26, 2022 32.90 33.16 32.90 33.01 2,182,243 +0.19(+0.58%)
May 25, 2022 32.75 33.08 32.52 32.82 3,248,797 +0.10(+0.31%)
May 24, 2022 32.57 32.84 32.31 32.72 4,758,126 +1.32(+4.20%)
May 23, 2022 31.24 31.67 31.21 31.40 3,245,900 +0.65(+2.11%)
May 20, 2022 31.12 31.12 30.28 30.75 2,594,384 +0.23(+0.75%)
May 19, 2022 30.24 30.67 30.22 30.52 3,937,689 -0.05(-0.16%)
May 18, 2022 30.74 31.04 30.50 30.57 3,369,493 -0.84(-2.67%)
May 17, 2022 31.33 31.52 31.18 31.41 2,550,258 +0.63(+2.05%)
May 16, 2022 30.58 30.98 30.41 30.78 2,296,127 +0.07(+0.23%)
May 13, 2022 30.33 30.77 30.26 30.71 3,412,345 +1.16(+3.93%)
May 12, 2022 29.68 29.89 29.17 29.55 3,934,355 -0.73(-2.41%)
May 11, 2022 30.78 31.16 30.25 30.28 3,784,171 -0.47(-1.53%)
May 10, 2022 30.96 31.01 30.25 30.75 3,511,962 +0.32(+1.05%)
May 09, 2022 30.68 30.74 30.30 30.43 2,807,529 -0.82(-2.62%)
May 06, 2022 31.17 31.32 30.89 31.25 3,494,394 -0.19(-0.60%)
May 05, 2022 31.74 31.90 31.22 31.44 4,130,981 -1.51(-4.58%)
May 04, 2022 32.43 33.01 32.16 32.95 3,330,441 +0.77(+2.39%)
May 03, 2022 31.99 32.35 31.80 32.18 3,745,368 +1.29(+4.18%)
May 02, 2022 31.01 31.13 30.50 30.89 3,269,473 -0.12(-0.39%)
Apr 29, 2022 30.83 32.31 30.81 31.01 7,099,932 +0.01(+0.03%)
Apr 28, 2022 30.72 31.12 30.41 31.00 3,834,260 +0.56(+1.84%)
Apr 27, 2022 30.52 30.64 30.26 30.44 4,292,305 +0.60(+2.01%)
Apr 26, 2022 30.64 30.70 29.84 29.84 4,482,627 -2.54(-7.84%)
Apr 25, 2022 32.34 32.44 31.77 32.38 5,241,500 -1.06(-3.17%)
Apr 22, 2022 33.88 33.91 33.42 33.44 3,283,953 -1.07(-3.10%)
Apr 21, 2022 34.99 35.05 34.43 34.51 2,682,749 -0.46(-1.32%)
Apr 20, 2022 35.08 35.24 34.85 34.97 2,394,814 +0.61(+1.78%)
Apr 19, 2022 34.11 34.38 34.09 34.36 1,948,950 +0.47(+1.39%)
Apr 18, 2022 33.85 34.12 33.80 33.89 1,827,929 -0.05(-0.15%)
Apr 14, 2022 33.97 34.13 33.85 33.94 1,913,608 -0.02(-0.06%)
Apr 13, 2022 33.84 33.97 33.69 33.96 2,423,016 +0.45(+1.34%)
Apr 12, 2022 33.91 34.12 33.42 33.51 2,793,682 -1.11(-3.21%)
Apr 11, 2022 34.75 34.92 34.54 34.62 2,037,032 +0.09(+0.26%)
Apr 08, 2022 34.24 34.62 34.23 34.53 2,310,587 +0.16(+0.47%)
Apr 07, 2022 34.31 34.45 33.95 34.37 2,782,587 +0.15(+0.44%)
Apr 06, 2022 33.98 34.42 33.87 34.22 2,678,611 -0.13(-0.38%)
Apr 05, 2022 34.44 34.68 34.27 34.35 2,354,619 -0.14(-0.41%)
Apr 04, 2022 34.33 34.67 34.22 34.49 2,898,210 -0.15(-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.