Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.54 +0.11 (+0.25%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	33.39	33.40	33.14	33.16	2,837,338	+0.29(+0.87%)
Feb 27, 2023	32.95	33.06	32.84	32.87	2,353,638	-0.03(-0.11%)
Feb 24, 2023	32.76	32.97	32.74	32.91	1,959,089	+0.03(+0.11%)
Feb 23, 2023	32.89	33.00	32.70	32.87	2,811,273	-0.25(-0.76%)
Feb 22, 2023	33.29	33.40	33.10	33.12	3,462,205	-0.67(-1.97%)
Feb 21, 2023	33.94	34.30	33.75	33.79	4,698,967	+1.47(+4.55%)
Feb 17, 2023	32.10	32.37	32.04	32.32	2,371,137	+0.21(+0.65%)
Feb 16, 2023	31.91	32.27	31.91	32.11	2,021,755	+0.19(+0.60%)
Feb 15, 2023	31.73	31.93	31.70	31.92	1,723,542	-0.29(-0.91%)
Feb 14, 2023	31.88	32.28	31.86	32.21	1,762,527	-0.04(-0.13%)
Feb 13, 2023	32.08	32.28	32.07	32.26	1,258,210	+0.36(+1.14%)
Feb 10, 2023	31.98	32.00	31.81	31.89	2,229,846	-0.33(-1.02%)
Feb 09, 2023	32.61	32.65	32.21	32.22	2,720,138	+0.33(+1.03%)
Feb 08, 2023	31.94	32.02	31.86	31.89	2,271,282	+0.32(+1.01%)
Feb 07, 2023	31.31	31.66	31.29	31.57	2,423,600	+0.48(+1.56%)
Feb 06, 2023	30.95	31.09	30.85	31.09	2,177,114	-0.06(-0.19%)
Feb 03, 2023	31.24	31.42	31.12	31.15	2,595,465	-0.21(-0.66%)
Feb 02, 2023	31.62	31.62	31.22	31.36	2,864,254	-0.61(-1.92%)

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.