Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.98 +0.20 (+0.45%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.57	32.73	32.48	32.63	2,179,158	+0.26(+0.80%)
Jun 27, 2019	32.41	32.49	32.34	32.37	1,621,537	+0.20(+0.61%)
Jun 26, 2019	32.35	32.36	32.16	32.17	2,168,607	+0.14(+0.44%)
Jun 25, 2019	32.12	32.21	32.02	32.03	1,490,164	-0.06(-0.19%)
Jun 24, 2019	32.09	32.26	32.06	32.09	1,153,958	-0.03(-0.10%)
Jun 21, 2019	32.13	32.30	32.07	32.13	3,660,802	-0.43(-1.32%)
Jun 20, 2019	32.48	32.57	32.39	32.55	2,847,838	+0.18(+0.56%)
Jun 19, 2019	32.52	32.53	32.36	32.38	1,517,424	+0.14(+0.44%)
Jun 18, 2019	32.16	32.39	32.10	32.23	2,176,852	+0.47(+1.48%)
Jun 17, 2019	32.05	32.08	31.73	31.77	1,434,794	-0.09(-0.29%)
Jun 14, 2019	31.84	31.90	31.77	31.86	2,154,339	-0.23(-0.71%)
Jun 13, 2019	32.20	32.20	32.03	32.09	1,507,951	-0.13(-0.41%)
Jun 12, 2019	32.43	32.43	32.22	32.22	1,929,066	-0.41(-1.27%)
Jun 11, 2019	32.73	32.75	32.61	32.63	1,576,465	+0.09(+0.26%)
Jun 10, 2019	32.50	32.67	32.48	32.55	1,228,128	+0.14(+0.43%)
Jun 07, 2019	32.40	32.52	32.36	32.41	1,805,965	+0.22(+0.68%)
Jun 06, 2019	32.07	32.25	31.98	32.19	2,015,139	+0.03(+0.10%)
Jun 05, 2019	32.13	32.18	32.02	32.16	1,855,163	-0.04(-0.12%)
Jun 04, 2019	32.12	32.25	32.03	32.20	2,396,575	+0.27(+0.86%)

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.