Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

44.71 +0.80 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 27.41 27.58 27.08 27.57 3,547,193 -0.61(-2.16%)
Jun 29, 2022 28.42 28.42 28.11 28.17 2,950,356 +0.33(+1.18%)
Jun 28, 2022 28.14 28.33 27.81 27.84 2,984,488 +0.07(+0.24%)
Jun 27, 2022 27.89 28.04 27.73 27.78 2,804,894 -0.09(-0.33%)
Jun 24, 2022 27.58 27.89 27.56 27.87 3,312,364 +0.58(+2.13%)
Jun 23, 2022 27.58 27.60 26.98 27.29 4,761,782 -0.26(-0.95%)
Jun 22, 2022 27.42 27.79 27.40 27.55 4,506,798 -0.41(-1.45%)
Jun 21, 2022 28.09 28.10 27.77 27.95 5,957,486 +1.82(+6.97%)
Jun 17, 2022 26.49 26.62 25.96 26.13 4,451,304 -0.56(-2.09%)
Jun 16, 2022 26.56 26.81 26.35 26.69 4,415,243 -0.45(-1.65%)
Jun 15, 2022 27.21 27.30 26.73 27.14 7,238,667 +0.86(+3.28%)
Jun 14, 2022 26.41 26.50 26.07 26.27 4,625,351 +0.40(+1.53%)
Jun 13, 2022 25.84 26.07 25.65 25.88 4,603,192 -0.12(-0.45%)
Jun 10, 2022 26.27 26.30 25.88 26.00 4,302,221 -0.82(-3.05%)
Jun 09, 2022 27.20 27.24 26.81 26.81 3,520,288 -0.61(-2.22%)
Jun 08, 2022 27.63 27.69 27.32 27.42 2,914,783 -0.81(-2.87%)
Jun 07, 2022 27.99 28.25 27.95 28.23 2,422,169 +0.07(+0.24%)
Jun 06, 2022 28.43 28.52 28.08 28.16 2,964,976 +0.35(+1.24%)
Jun 03, 2022 27.95 28.05 27.79 27.82 1,650,655 -0.34(-1.20%)
Jun 02, 2022 27.96 28.16 27.80 28.16 2,603,644 +0.19(+0.69%)
Jun 01, 2022 28.32 28.32 27.79 27.96 3,686,719 -0.27(-0.96%)
May 31, 2022 28.16 28.44 28.15 28.23 3,327,135 -0.19(-0.68%)
May 27, 2022 28.40 28.48 28.19 28.43 3,514,594 +0.57(+2.06%)
May 26, 2022 27.76 27.98 27.76 27.85 2,586,319 +0.16(+0.58%)
May 25, 2022 27.63 27.91 27.43 27.69 3,850,363 +0.08(+0.31%)
May 24, 2022 27.48 27.71 27.26 27.61 5,639,168 +1.11(+4.20%)
May 23, 2022 26.36 26.72 26.34 26.49 3,846,929 +0.55(+2.11%)
May 20, 2022 26.26 26.26 25.55 25.95 3,074,775 +0.19(+0.75%)
May 19, 2022 25.52 25.88 25.50 25.75 4,666,814 -0.04(-0.16%)
May 18, 2022 25.94 26.19 25.73 25.79 3,993,408 -0.71(-2.67%)
May 17, 2022 26.44 26.60 26.31 26.50 3,022,478 +0.53(+2.05%)
May 16, 2022 25.80 26.14 25.66 25.97 2,721,291 +0.06(+0.23%)
May 13, 2022 25.59 25.97 25.53 25.91 4,044,194 +0.98(+3.93%)
May 12, 2022 25.04 25.22 24.61 24.93 4,662,863 -0.62(-2.41%)
May 11, 2022 25.97 26.29 25.53 25.55 4,484,870 -0.40(-1.53%)
May 10, 2022 26.12 26.17 25.52 25.95 4,162,257 +0.27(+1.05%)
May 09, 2022 25.89 25.94 25.57 25.68 3,327,387 -0.69(-2.62%)
May 06, 2022 26.30 26.43 26.07 26.37 4,141,436 -0.16(-0.60%)
May 05, 2022 26.78 26.92 26.34 26.53 4,895,897 -1.27(-4.58%)
May 04, 2022 27.36 27.85 27.14 27.80 3,947,125 +0.65(+2.39%)
May 03, 2022 26.99 27.30 26.84 27.15 4,438,882 +1.09(+4.18%)
May 02, 2022 26.17 26.27 25.73 26.06 3,874,867 -0.10(-0.39%)
Apr 29, 2022 26.01 27.26 26.00 26.17 8,414,597 +0.01(+0.03%)
Apr 28, 2022 25.92 26.26 25.66 26.16 4,544,234 +0.47(+1.84%)
Apr 27, 2022 25.75 25.85 25.53 25.68 5,087,093 +0.51(+2.01%)
Apr 26, 2022 25.85 25.91 25.18 25.18 5,312,650 -2.14(-7.84%)
Apr 25, 2022 27.29 27.37 26.80 27.32 6,212,047 -0.89(-3.17%)
Apr 22, 2022 28.59 28.61 28.20 28.22 3,892,029 -0.90(-3.10%)
Apr 21, 2022 29.52 29.58 29.05 29.12 3,179,502 -0.39(-1.32%)
Apr 20, 2022 29.60 29.73 29.41 29.51 2,838,251 +0.51(+1.78%)
Apr 19, 2022 28.78 29.01 28.76 28.99 2,309,829 +0.40(+1.39%)
Apr 18, 2022 28.56 28.79 28.52 28.60 2,166,399 -0.04(-0.15%)
Apr 14, 2022 28.66 28.80 28.57 28.64 2,267,942 -0.02(-0.06%)
Apr 13, 2022 28.55 28.66 28.43 28.65 2,871,675 +0.38(+1.34%)
Apr 12, 2022 28.61 28.79 28.20 28.27 3,310,976 -0.94(-3.21%)
Apr 11, 2022 29.32 29.47 29.14 29.21 2,414,220 +0.08(+0.26%)
Apr 08, 2022 28.89 29.21 28.88 29.14 2,738,428 +0.14(+0.47%)
Apr 07, 2022 28.95 29.07 28.65 29.00 3,297,827 +0.13(+0.44%)
Apr 06, 2022 28.67 29.04 28.58 28.87 3,174,598 -0.11(-0.38%)
Apr 05, 2022 29.06 29.26 28.91 28.98 2,790,614 -0.12(-0.41%)
Apr 04, 2022 28.97 29.26 28.87 29.10 3,434,859 -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.