Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

38.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Apr 01, 2022 30.53 30.63 30.35 30.62 3,721,896 +0.37(+1.23%)
Mar 31, 2022 30.60 30.66 30.24 30.25 3,345,877 -0.23(-0.75%)
Mar 30, 2022 30.70 30.75 30.41 30.48 3,476,396 +0.04(+0.12%)
Mar 29, 2022 30.67 30.70 30.25 30.44 4,525,189 +0.39(+1.29%)
Mar 28, 2022 30.27 30.27 29.87 30.05 3,592,470 -0.19(-0.61%)
Mar 25, 2022 30.19 30.39 30.11 30.24 2,875,837 +0.11(+0.35%)
Mar 24, 2022 30.08 30.25 29.93 30.13 3,496,736 +0.50(+1.67%)
Mar 23, 2022 29.74 29.96 29.62 29.64 2,834,393 -0.51(-1.70%)
Mar 22, 2022 30.49 30.50 30.11 30.15 3,984,021 +0.98(+3.36%)
Mar 21, 2022 29.27 29.35 29.12 29.17 2,902,381 -0.18(-0.60%)
Mar 18, 2022 28.97 29.39 28.86 29.35 3,145,175 -0.01(-0.03%)
Mar 17, 2022 28.93 29.41 28.78 29.35 4,032,695 +0.47(+1.62%)
Mar 16, 2022 28.41 28.89 28.33 28.89 6,013,855 +1.00(+3.58%)
Mar 15, 2022 27.90 27.94 27.62 27.89 4,531,732 -0.25(-0.88%)
Mar 14, 2022 28.00 28.55 27.96 28.13 4,431,070 +0.63(+2.28%)
Mar 11, 2022 27.82 27.95 27.50 27.51 4,319,301 -0.13(-0.48%)
Mar 10, 2022 27.70 27.82 27.35 27.64 5,165,000 -0.01(-0.03%)
Mar 09, 2022 27.72 27.88 27.46 27.65 6,719,311 +0.70(+2.58%)
Mar 08, 2022 27.13 27.51 26.54 26.95 10,479,528 +0.67(+2.55%)
Mar 07, 2022 26.91 27.00 26.16 26.28 8,695,274 -0.55(-2.05%)
Mar 04, 2022 27.10 27.17 26.53 26.83 9,467,565 -1.74(-6.08%)
Mar 03, 2022 28.99 29.10 28.42 28.57 6,008,632 -0.69(-2.35%)
Mar 02, 2022 28.96 29.41 28.88 29.26 5,541,478 +0.76(+2.68%)
Mar 01, 2022 29.05 29.17 28.20 28.49 6,898,413 -1.19(-4.00%)
Feb 28, 2022 29.10 29.74 29.10 29.68 6,244,273 -1.49(-4.77%)
Feb 25, 2022 30.68 31.20 30.96 31.16 5,359,635 +1.19(+3.96%)
Feb 24, 2022 29.65 29.99 29.10 29.98 7,917,554 -1.77(-5.58%)
Feb 23, 2022 32.07 32.25 31.64 31.75 3,575,021 -0.12(-0.38%)
Feb 22, 2022 31.80 32.09 31.65 31.87 4,446,958 +0.24(+0.76%)
Feb 18, 2022 31.63 0 +0.27(+0.85%)
Feb 17, 2022 31.43 31.58 31.21 31.36 3,229,690 -0.57(-1.78%)
Feb 16, 2022 31.71 32.08 31.70 31.93 3,650,245 -0.22(-0.69%)
Feb 15, 2022 32.21 32.33 32.04 32.15 3,492,169 -0.09(-0.29%)
Feb 14, 2022 32.52 32.56 32.04 32.25 5,460,719 -0.24(-0.74%)
Feb 11, 2022 32.73 33.17 32.40 32.49 5,761,154 -0.04(-0.13%)
Feb 10, 2022 32.54 32.86 32.45 32.53 3,327,732 +0.05(+0.16%)
Feb 09, 2022 32.62 32.71 32.46 32.48 3,374,671 -0.39(-1.18%)
Feb 08, 2022 32.80 32.91 32.67 32.86 3,655,721 +0.60(+1.86%)
Feb 07, 2022 32.15 32.41 32.02 32.26 3,549,491 +0.39(+1.21%)
Feb 04, 2022 31.57 31.96 31.52 31.88 3,253,325 +0.14(+0.43%)
Feb 03, 2022 32.12 31.67 31.74 3,264,734 -0.25(-0.78%)
Feb 02, 2022 31.81 32.04 31.73 31.99 2,710,618 +0.30(+0.95%)
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.