Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.47 -0.38 (-0.87%)

Streaming Delayed Price Updated: 11:20 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.32	27.58	26.30	26.47	8,316,364	+0.01(+0.03%)
Apr 28, 2022	26.23	26.57	25.97	26.47	4,491,184	+0.48(+1.84%)
Apr 27, 2022	26.06	26.16	25.83	25.99	5,027,706	+0.51(+2.01%)
Apr 26, 2022	26.16	26.22	25.48	25.48	5,250,630	-2.17(-7.84%)
Apr 25, 2022	27.61	27.69	27.12	27.64	6,139,527	-0.90(-3.17%)
Apr 22, 2022	28.92	28.95	28.53	28.55	3,846,593	-0.91(-3.10%)
Apr 21, 2022	29.87	29.93	29.39	29.46	3,142,384	-0.39(-1.32%)
Apr 20, 2022	29.95	30.09	29.76	29.85	2,805,117	+0.52(+1.78%)
Apr 19, 2022	29.12	29.35	29.10	29.33	2,282,864	+0.40(+1.39%)
Apr 18, 2022	28.90	29.12	28.86	28.93	2,141,108	-0.04(-0.15%)
Apr 14, 2022	29.00	29.14	28.90	28.98	2,241,466	-0.02(-0.06%)
Apr 13, 2022	28.89	29.00	28.76	28.99	2,838,151	+0.38(+1.34%)
Apr 12, 2022	28.95	29.12	28.54	28.61	3,272,324	-0.95(-3.21%)
Apr 11, 2022	29.67	29.82	29.49	29.56	2,386,037	+0.08(+0.26%)
Apr 08, 2022	29.23	29.56	29.22	29.48	2,706,460	+0.14(+0.47%)
Apr 07, 2022	29.29	29.41	28.98	29.34	3,259,328	+0.13(+0.44%)
Apr 06, 2022	29.01	29.39	28.92	29.21	3,137,537	-0.11(-0.38%)
Apr 05, 2022	29.40	29.61	29.25	29.33	2,758,036	-0.12(-0.41%)
Apr 04, 2022	29.31	29.60	29.21	29.45	3,394,760	-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.