Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.40 27.79 27.34 27.76 3,269,179 +0.01(+0.03%)
Jul 28, 2022 27.77 27.80 27.48 27.75 2,487,639 -0.49(-1.75%)
Jul 27, 2022 27.95 28.29 27.88 28.24 2,211,581 +0.49(+1.75%)
Jul 26, 2022 27.89 28.00 27.68 27.76 2,043,015 -0.38(-1.35%)
Jul 25, 2022 28.08 28.22 27.94 28.14 2,689,969 +0.80(+2.94%)
Jul 22, 2022 27.39 27.60 27.20 27.33 2,296,898 -0.36(-1.31%)
Jul 21, 2022 27.13 27.71 27.07 27.69 3,502,899 +0.34(+1.26%)
Jul 20, 2022 27.49 27.56 27.17 27.35 2,593,532 -0.56(-2.00%)
Jul 19, 2022 27.73 27.94 27.65 27.91 4,301,518 +0.50(+1.81%)
Jul 18, 2022 27.53 27.72 27.33 27.41 3,121,608 +0.32(+1.17%)
Jul 15, 2022 26.79 27.15 26.59 27.09 3,771,336 +0.26(+0.96%)
Jul 14, 2022 26.89 26.90 26.62 26.84 3,507,282 -0.89(-3.22%)
Jul 13, 2022 27.69 27.84 27.37 27.73 3,071,434 +0.02(+0.06%)
Jul 12, 2022 27.40 27.95 27.36 27.71 2,014,153 -0.04(-0.16%)
Jul 11, 2022 27.84 27.97 27.68 27.76 2,032,131 -0.16(-0.57%)
Jul 08, 2022 27.92 28.07 27.76 27.91 2,862,995 -0.42(-1.50%)
Jul 07, 2022 28.19 28.49 28.19 28.34 2,337,003 +0.80(+2.92%)
Jul 06, 2022 27.37 27.63 27.17 27.53 3,324,765 -0.41(-1.46%)
Jul 05, 2022 27.77 27.96 27.47 27.94 3,505,074 -0.95(-3.27%)
Jul 01, 2022 28.46 28.92 28.25 28.89 2,724,894 +0.01(+0.03%)
Jun 30, 2022 28.71 28.90 28.37 28.88 3,385,997 -0.64(-2.16%)
Jun 29, 2022 29.77 29.77 29.44 29.51 2,816,283 +0.34(+1.18%)
Jun 28, 2022 29.48 29.67 29.13 29.17 2,848,864 +0.07(+0.24%)
Jun 27, 2022 29.21 29.37 29.05 29.10 2,677,431 -0.10(-0.33%)
Jun 24, 2022 28.90 29.21 28.87 29.20 3,161,840 +0.61(+2.13%)
Jun 23, 2022 28.90 28.91 28.26 28.59 4,545,392 -0.27(-0.95%)
Jun 22, 2022 28.73 29.11 28.70 28.86 4,301,995 -0.42(-1.45%)
Jun 21, 2022 29.43 29.43 29.09 29.28 5,686,760 +1.91(+6.97%)
Jun 17, 2022 27.76 27.89 27.19 27.38 4,249,023 -0.58(-2.09%)
Jun 16, 2022 27.83 28.08 27.61 27.96 4,214,601 -0.47(-1.65%)
Jun 15, 2022 28.51 28.60 28.01 28.43 6,909,720 +0.90(+3.28%)
Jun 14, 2022 27.67 27.76 27.31 27.53 4,415,161 +0.42(+1.53%)
Jun 13, 2022 27.07 27.31 26.87 27.11 4,394,009 -0.12(-0.45%)
Jun 10, 2022 27.52 27.55 27.11 27.23 4,106,714 -0.86(-3.05%)
Jun 09, 2022 28.50 28.53 28.08 28.09 3,360,316 -0.64(-2.22%)
Jun 08, 2022 28.95 29.01 28.62 28.73 2,782,327 -0.85(-2.87%)
Jun 07, 2022 29.32 29.60 29.28 29.58 2,312,099 +0.07(+0.24%)
Jun 06, 2022 29.78 29.88 29.42 29.51 2,830,239 +0.36(+1.24%)
Jun 03, 2022 29.28 29.38 29.11 29.14 1,575,644 -0.35(-1.20%)
Jun 02, 2022 29.29 29.50 29.13 29.50 2,485,327 +0.20(+0.69%)
Jun 01, 2022 29.66 29.67 29.11 29.29 3,519,183 -0.28(-0.96%)
May 31, 2022 29.51 29.80 29.49 29.58 3,175,939 -0.20(-0.68%)
May 27, 2022 29.75 29.84 29.53 29.78 3,354,880 +0.60(+2.06%)
May 26, 2022 29.08 29.31 29.08 29.18 2,468,789 +0.17(+0.58%)
May 25, 2022 28.95 29.24 28.74 29.01 3,675,391 +0.09(+0.31%)
May 24, 2022 28.79 29.03 28.56 28.92 5,382,907 +1.17(+4.20%)
May 23, 2022 27.61 27.99 27.59 27.76 3,672,113 +0.57(+2.11%)
May 20, 2022 27.51 27.51 26.76 27.18 2,935,048 +0.20(+0.75%)
May 19, 2022 26.73 27.11 26.71 26.98 4,454,740 -0.04(-0.16%)
May 18, 2022 27.17 27.43 26.96 27.02 3,811,935 -0.74(-2.67%)
May 17, 2022 27.69 27.86 27.56 27.76 2,885,128 +0.56(+2.05%)
May 16, 2022 27.03 27.38 26.88 27.21 2,597,627 +0.06(+0.23%)
May 13, 2022 26.81 27.20 26.75 27.15 3,860,414 +1.03(+3.93%)
May 12, 2022 26.24 26.43 25.78 26.12 4,450,968 -0.65(-2.41%)
May 11, 2022 27.21 27.54 26.74 26.77 4,281,064 -0.42(-1.53%)
May 10, 2022 27.37 27.41 26.74 27.18 3,973,111 +0.28(+1.05%)
May 09, 2022 27.12 27.17 26.79 26.90 3,176,180 -0.72(-2.62%)
May 06, 2022 27.55 27.68 27.31 27.62 3,953,237 -0.17(-0.60%)
May 05, 2022 28.06 28.20 27.60 27.79 4,673,413 -1.33(-4.58%)
May 04, 2022 28.67 29.18 28.43 29.13 3,767,755 +0.68(+2.39%)
May 03, 2022 28.28 28.60 28.12 28.44 4,237,166 +1.14(+4.18%)
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.