Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.50 27.68 27.13 27.65 3,184,976 +0.34(+1.25%)
Nov 29, 2022 27.38 27.66 27.28 27.31 3,723,814 +1.08(+4.10%)
Nov 28, 2022 26.37 26.50 26.23 26.24 2,263,264 -0.39(-1.48%)
Nov 25, 2022 26.56 26.70 26.51 26.63 844,355 +0.22(+0.85%)
Nov 23, 2022 26.28 26.49 26.26 26.41 2,897,469 +0.47(+1.80%)
Nov 22, 2022 25.85 26.11 25.82 25.94 2,106,325 +0.18(+0.70%)
Nov 21, 2022 25.74 25.78 25.55 25.76 2,259,067 +0.18(+0.70%)
Nov 18, 2022 25.69 25.70 25.48 25.58 1,910,056 -0.03(-0.11%)
Nov 17, 2022 25.20 25.62 25.19 25.61 2,662,124 +0.28(+1.10%)
Nov 16, 2022 25.46 25.50 25.29 25.33 2,359,943 +0.02(+0.07%)
Nov 15, 2022 25.88 25.88 25.18 25.32 3,006,531 +0.05(+0.21%)
Nov 14, 2022 25.41 25.52 25.22 25.26 2,623,490 +0.13(+0.50%)
Nov 11, 2022 25.04 25.20 24.88 25.14 2,730,950 +0.18(+0.72%)
Nov 10, 2022 24.78 24.97 24.63 24.96 3,719,915 +0.64(+2.62%)
Nov 09, 2022 24.52 24.61 24.30 24.32 2,256,735 -0.53(-2.13%)
Nov 08, 2022 24.82 25.02 24.73 24.85 2,414,690 +0.13(+0.54%)
Nov 07, 2022 24.66 24.87 24.64 24.71 4,161,447 -0.52(-2.06%)
Nov 04, 2022 24.79 25.31 24.61 25.23 9,860,378 +2.03(+8.77%)
Nov 03, 2022 22.96 23.30 22.96 23.20 3,357,714 -0.19(-0.80%)
Nov 02, 2022 23.55 23.86 23.37 23.39 3,298,528 -0.30(-1.29%)
Nov 01, 2022 23.89 23.92 23.59 23.69 2,910,122 +0.47(+2.05%)
Oct 31, 2022 22.99 23.50 22.97 23.22 2,794,785 -0.02(-0.08%)
Oct 28, 2022 23.07 23.27 22.95 23.24 2,746,428 -0.10(-0.42%)
Oct 27, 2022 23.47 23.69 23.28 23.33 3,258,437 +0.12(+0.50%)
Oct 26, 2022 23.08 23.39 23.06 23.22 4,139,228 +0.20(+0.86%)
Oct 25, 2022 23.06 23.20 22.84 23.02 5,376,510 -1.12(-4.64%)
Oct 24, 2022 23.94 24.27 23.94 24.14 3,158,038 -0.25(-1.03%)
Oct 21, 2022 23.72 24.41 23.65 24.39 3,657,089 +0.54(+2.25%)
Oct 20, 2022 24.06 24.35 23.79 23.85 2,918,310 -0.02(-0.07%)
Oct 19, 2022 24.11 24.16 23.75 23.87 3,837,786 -0.05(-0.22%)
Oct 18, 2022 24.12 24.16 23.71 23.93 3,934,456 -0.11(-0.45%)
Oct 17, 2022 24.28 24.46 24.02 24.03 5,361,671 +0.90(+3.87%)
Oct 14, 2022 23.47 23.71 23.12 23.14 4,671,666 -0.45(-1.90%)
Oct 13, 2022 22.94 23.74 22.78 23.59 6,409,524 +1.17(+5.24%)
Oct 12, 2022 22.28 22.60 22.20 22.41 3,720,427 -0.08(-0.36%)
Oct 11, 2022 22.84 23.01 22.40 22.49 4,906,615 -0.57(-2.49%)
Oct 10, 2022 23.35 23.40 23.01 23.07 2,999,302 -0.37(-1.57%)
Oct 07, 2022 23.58 23.62 23.34 23.43 3,623,065 -0.22(-0.91%)
Oct 06, 2022 23.89 23.99 23.61 23.65 3,322,509 -0.56(-2.30%)
Oct 05, 2022 24.03 24.30 23.86 24.20 4,220,036 -0.65(-2.63%)
Oct 04, 2022 24.60 24.95 24.53 24.86 5,493,042 +1.30(+5.52%)
Oct 03, 2022 23.45 23.71 23.23 23.56 3,847,001 +0.20(+0.84%)
Sep 30, 2022 23.42 23.72 23.33 23.36 4,039,309 +0.04(+0.15%)
Sep 29, 2022 23.16 23.45 22.97 23.33 4,790,100 -0.49(-2.07%)
Sep 28, 2022 23.13 23.94 23.09 23.82 5,815,116 -0.09(-0.37%)
Sep 27, 2022 24.23 24.34 23.80 23.91 4,955,883 -0.32(-1.33%)
Sep 26, 2022 24.34 24.62 24.03 24.23 5,661,657 -1.00(-3.98%)
Sep 23, 2022 25.48 25.50 25.01 25.23 4,937,497 -0.95(-3.63%)
Sep 22, 2022 26.45 26.50 26.08 26.18 3,340,431 -0.22(-0.81%)
Sep 21, 2022 26.97 26.99 26.40 26.40 4,322,738 -0.83(-3.06%)
Sep 20, 2022 27.41 27.49 27.08 27.23 3,490,349 -0.13(-0.49%)
Sep 19, 2022 27.08 27.40 26.99 27.37 1,624,005 +0.07(+0.26%)
Sep 16, 2022 27.19 27.34 27.12 27.30 3,565,356 -0.19(-0.68%)
Sep 15, 2022 27.25 27.66 27.24 27.48 3,116,280 +0.30(+1.12%)
Sep 14, 2022 27.10 27.27 26.98 27.18 3,182,305 -0.13(-0.49%)
Sep 13, 2022 27.51 27.77 27.28 27.31 3,766,626 -0.89(-3.15%)
Sep 12, 2022 28.16 28.45 28.12 28.20 2,913,243 +0.51(+1.84%)
Sep 09, 2022 27.55 27.74 27.39 27.69 3,134,378 +0.30(+1.08%)
Sep 08, 2022 27.03 27.43 26.96 27.39 2,836,644 +0.17(+0.63%)
Sep 07, 2022 26.80 27.27 26.75 27.22 3,201,831 -0.34(-1.24%)
Sep 06, 2022 27.90 27.93 27.41 27.56 2,587,382 +0.15(+0.56%)
Sep 02, 2022 27.66 27.98 27.35 27.41 3,376,017 +0.19(+0.69%)
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.