Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 33.42 33.70 33.36 33.66 2,363,257 +0.21(+0.62%)
Apr 29, 2019 33.32 33.51 33.32 33.45 1,618,838 +0.18(+0.53%)
Apr 26, 2019 33.27 33.29 33.18 33.27 1,327,817 +0.24(+0.73%)
Apr 25, 2019 32.85 33.10 32.81 33.03 2,080,766 -0.05(-0.16%)
Apr 24, 2019 33.11 33.12 32.99 33.08 1,468,344 -0.25(-0.74%)
Apr 23, 2019 33.26 33.39 33.22 33.33 1,481,889 -0.05(-0.16%)
Apr 22, 2019 33.29 33.45 33.23 33.39 900,168 -0.02(-0.07%)
Apr 18, 2019 33.48 33.52 33.40 33.41 1,187,617 -0.16(-0.48%)
Apr 17, 2019 33.70 33.70 33.47 33.57 1,868,164 +0.10(+0.30%)
Apr 16, 2019 33.47 33.56 33.36 33.47 1,679,764 +0.34(+1.03%)
Apr 15, 2019 33.25 33.25 33.08 33.13 1,175,385 -0.12(-0.35%)
Apr 12, 2019 33.34 33.42 33.22 33.25 2,094,707 +0.35(+1.06%)
Apr 11, 2019 32.95 33.02 32.81 32.90 1,796,850 +0.04(+0.12%)
Apr 10, 2019 32.92 32.98 32.64 32.86 5,385,246 -0.07(-0.21%)
Apr 09, 2019 33.04 33.05 32.88 32.93 2,103,331 +0.05(+0.16%)
Apr 08, 2019 32.79 32.89 32.70 32.88 1,475,855 +0.06(+0.19%)
Apr 05, 2019 32.91 32.95 32.77 32.81 1,821,816 +0.14(+0.43%)
Apr 04, 2019 32.58 32.78 32.58 32.68 1,871,228 -0.19(-0.59%)
Apr 03, 2019 32.91 33.00 32.83 32.87 3,114,796 +0.31(+0.95%)
Apr 02, 2019 32.57 32.68 32.50 32.56 3,723,700 +0.30(+0.93%)
Apr 01, 2019 31.97 32.32 31.95 32.26 4,030,375 +0.91(+2.91%)
Mar 29, 2019 31.42 31.45 31.22 31.35 2,547,669 +0.05(+0.17%)
Mar 28, 2019 31.19 31.30 31.12 31.29 3,389,803 -0.11(-0.34%)
Mar 27, 2019 31.35 31.45 31.14 31.40 2,938,361 +0.05(+0.17%)
Mar 26, 2019 31.33 31.39 31.21 31.35 1,952,612 +0.12(+0.37%)
Mar 25, 2019 31.33 31.41 31.17 31.23 2,998,437 +0.01(+0.02%)
Mar 22, 2019 31.41 31.45 31.16 31.22 3,332,553 -0.50(-1.58%)
Mar 21, 2019 31.83 31.88 31.66 31.73 4,218,393 -0.11(-0.34%)
Mar 20, 2019 31.93 32.03 31.82 31.83 2,523,727 -0.13(-0.41%)
Mar 19, 2019 32.05 32.14 31.91 31.96 2,743,831 -0.12(-0.36%)
Mar 18, 2019 32.00 32.11 31.91 32.08 2,996,792 +0.09(+0.29%)
Mar 15, 2019 31.77 32.03 31.77 31.99 3,751,728 +0.21(+0.66%)
Mar 14, 2019 31.78 31.89 31.69 31.78 3,054,184 +0.02(+0.05%)
Mar 13, 2019 31.66 31.80 31.60 31.76 2,557,663 +0.04(+0.12%)
Mar 12, 2019 31.67 31.77 31.66 31.73 1,595,748 +0.05(+0.15%)
Mar 11, 2019 31.62 31.73 31.61 31.68 2,292,339 +0.11(+0.34%)
Mar 08, 2019 31.40 31.60 31.40 31.57 2,111,407 +0.00(+0.00%)
Mar 07, 2019 31.62 31.64 31.43 31.57 2,818,892 -0.08(-0.24%)
Mar 06, 2019 31.73 31.78 31.61 31.65 1,387,122 -0.02(-0.07%)
Mar 05, 2019 31.58 31.76 31.52 31.67 2,172,102 +0.25(+0.79%)
Mar 04, 2019 31.44 31.51 31.29 31.42 2,653,974 +0.05(+0.17%)
Mar 01, 2019 31.49 31.63 31.28 31.37 2,597,380 -0.17(-0.54%)
Feb 28, 2019 31.57 31.79 31.50 31.54 3,051,820 -0.23(-0.73%)
Feb 27, 2019 31.66 31.82 31.62 31.77 2,361,043 +0.29(+0.91%)
Feb 26, 2019 31.32 31.56 31.30 31.49 2,158,769 +0.13(+0.42%)
Feb 25, 2019 31.41 31.49 31.31 31.35 2,527,953 -0.09(-0.29%)
Feb 22, 2019 31.45 31.49 31.36 31.45 2,072,959 -0.08(-0.24%)
Feb 21, 2019 31.63 31.64 31.41 31.52 2,985,419 -0.21(-0.66%)
Feb 20, 2019 31.51 31.80 31.46 31.73 4,123,297 +0.46(+1.47%)
Feb 19, 2019 31.00 31.30 30.83 31.27 9,229,596 -0.96(-2.99%)
Feb 15, 2019 32.23 32.33 32.12 32.24 2,073,900 +0.32(+1.01%)
Feb 14, 2019 31.82 32.03 31.73 31.91 2,706,592 +0.03(+0.09%)
Feb 13, 2019 32.05 32.15 31.86 31.88 2,114,107 +0.17(+0.55%)
Feb 12, 2019 31.66 31.76 31.61 31.71 1,441,566 +0.32(+1.01%)
Feb 11, 2019 31.49 31.57 31.37 31.39 2,012,618 -0.05(-0.17%)
Feb 08, 2019 31.33 31.45 31.23 31.45 1,292,984 -0.05(-0.17%)
Feb 07, 2019 31.64 31.71 31.34 31.50 1,391,671 -0.21(-0.67%)
Feb 06, 2019 31.80 31.91 31.67 31.71 1,648,886 -0.18(-0.57%)
Feb 05, 2019 31.76 31.91 31.71 31.89 1,197,458 +0.28(+0.88%)
Feb 04, 2019 31.46 31.63 31.42 31.61 1,981,504 +0.20(+0.62%)
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.