Indicators

HSBC Holdings Plc ADR (NY: HSBC )

41.90 +0.09 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.25	28.56	27.23	27.41	8,032,435	+0.01(+0.03%)
Apr 28, 2022	27.15	27.51	26.88	27.40	4,337,851	+0.49(+1.84%)
Apr 27, 2022	26.98	27.08	26.75	26.91	4,856,055	+0.53(+2.01%)
Apr 26, 2022	27.08	27.14	26.38	26.38	5,071,368	-2.25(-7.84%)
Apr 25, 2022	28.59	28.67	28.08	28.62	5,929,917	-0.94(-3.17%)
Apr 22, 2022	29.95	29.97	29.54	29.56	3,715,266	-0.95(-3.10%)
Apr 21, 2022	30.93	30.99	30.43	30.50	3,035,100	-0.41(-1.32%)
Apr 20, 2022	31.01	31.15	30.81	30.91	2,709,348	+0.54(+1.78%)
Apr 19, 2022	30.15	30.39	30.13	30.37	2,204,924	+0.42(+1.39%)
Apr 18, 2022	29.92	30.15	29.88	29.96	2,068,008	-0.04(-0.15%)
Apr 14, 2022	30.03	30.17	29.92	30.00	2,164,941	-0.02(-0.06%)
Apr 13, 2022	29.91	30.03	29.78	30.02	2,741,254	+0.40(+1.34%)
Apr 12, 2022	29.97	30.15	29.54	29.62	3,160,603	-0.98(-3.21%)
Apr 11, 2022	30.72	30.87	30.53	30.60	2,304,575	+0.08(+0.26%)
Apr 08, 2022	30.27	30.60	30.26	30.52	2,614,059	+0.14(+0.47%)
Apr 07, 2022	30.33	30.45	30.01	30.38	3,148,051	+0.13(+0.44%)
Apr 06, 2022	30.04	30.42	29.94	30.25	3,030,419	-0.11(-0.38%)
Apr 05, 2022	30.44	30.65	30.29	30.36	2,663,874	-0.12(-0.41%)
Apr 04, 2022	30.34	30.65	30.24	30.49	3,278,860	-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.