Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.60 +0.11 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	29.61		29.29	29.52	2,710,928	+0.10(+0.34%)
Jan 28, 2022	29.46	29.48	29.08	29.42	3,433,382	-0.25(-0.84%)
Jan 27, 2022	30.20	30.37	29.51	29.67	5,906,663	+0.57(+1.97%)
Jan 26, 2022	29.38	29.42	28.87	29.09	4,209,087	+0.46(+1.62%)
Jan 25, 2022	28.32	28.78	28.01	28.63	5,547,375	+0.80(+2.89%)
Jan 24, 2022	27.75	27.83	27.23	27.82	5,558,725	-0.28(-1.00%)
Jan 21, 2022	28.33	28.41	28.04	28.11	4,041,333	-0.37(-1.28%)
Jan 20, 2022	28.62	28.90	28.44	28.47	2,866,028	-0.38(-1.32%)
Jan 19, 2022	29.06	29.14	28.79	28.85	3,228,627	-0.22(-0.74%)
Jan 18, 2022	29.06	29.17	28.97	29.07	4,025,079	-0.27(-0.91%)
Jan 14, 2022				29.34	0	+0.29(+1.00%)
Jan 13, 2022	28.95	29.26	28.91	29.04	4,511,423	+0.60(+2.10%)
Jan 12, 2022	28.34	28.50	28.30	28.45	3,386,553	+0.46(+1.63%)
Jan 11, 2022	27.82	28.01	27.74	27.99	3,500,054	+0.33(+1.20%)
Jan 10, 2022	27.69	27.72	27.55	27.66	3,525,935	+0.49(+1.80%)
Jan 07, 2022	27.01	27.25	26.99	27.17	3,468,405	+0.24(+0.89%)
Jan 06, 2022	26.83	26.95	26.74	26.93	4,826,626	+0.75(+2.85%)
Jan 05, 2022	26.30	26.47	26.17	26.18	5,173,005	-0.22(-0.85%)
Jan 04, 2022	26.31	26.54	26.29	26.41	5,148,285	+1.14(+4.50%)

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.