Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.97 +0.37 (+0.85%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.46	31.61	31.38	31.51	2,256,124	+0.25(+0.80%)
Jun 27, 2019	31.31	31.38	31.23	31.26	1,678,808	+0.19(+0.61%)
Jun 26, 2019	31.25	31.26	31.06	31.07	2,245,200	+0.14(+0.44%)
Jun 25, 2019	31.02	31.11	30.92	30.94	1,542,795	-0.06(-0.19%)
Jun 24, 2019	30.99	31.16	30.97	31.00	1,194,715	-0.03(-0.10%)
Jun 21, 2019	31.04	31.20	30.98	31.03	3,790,098	-0.42(-1.32%)
Jun 20, 2019	31.38	31.46	31.29	31.44	2,948,420	+0.17(+0.56%)
Jun 19, 2019	31.41	31.42	31.26	31.27	1,571,017	+0.14(+0.44%)
Jun 18, 2019	31.07	31.28	31.01	31.13	2,253,736	+0.45(+1.48%)
Jun 17, 2019	30.95	30.98	30.65	30.68	1,485,469	-0.09(-0.29%)
Jun 14, 2019	30.76	30.81	30.69	30.77	2,230,428	-0.22(-0.71%)
Jun 13, 2019	31.10	31.10	30.94	30.99	1,561,210	-0.13(-0.41%)
Jun 12, 2019	31.32	31.32	31.12	31.12	1,997,199	-0.40(-1.27%)
Jun 11, 2019	31.62	31.63	31.49	31.52	1,632,145	+0.08(+0.26%)
Jun 10, 2019	31.39	31.56	31.37	31.44	1,271,504	+0.14(+0.43%)
Jun 07, 2019	31.29	31.41	31.26	31.30	1,869,750	+0.21(+0.68%)
Jun 06, 2019	30.98	31.15	30.89	31.09	2,086,311	+0.03(+0.10%)
Jun 05, 2019	31.04	31.09	30.92	31.06	1,920,686	-0.04(-0.12%)
Jun 04, 2019	31.02	31.15	30.93	31.10	2,481,220	+0.26(+0.86%)

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.