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 (%)
Feb 28, 2022	28.11	28.72	28.11	28.66	6,464,814	-1.44(-4.77%)
Feb 25, 2022	29.63	30.13	29.90	30.10	5,548,932	+1.15(+3.96%)
Feb 24, 2022	28.64	28.97	28.11	28.95	8,197,194	-1.71(-5.57%)
Feb 23, 2022	30.98	31.15	30.56	30.66	3,701,287	-0.12(-0.38%)
Feb 22, 2022	30.71	31.00	30.57	30.78	4,604,020	+0.23(+0.76%)
Feb 18, 2022				30.55	0	+0.26(+0.85%)
Feb 17, 2022	30.36	30.50	30.15	30.29	3,343,759	-0.55(-1.78%)
Feb 16, 2022	30.63	30.98	30.62	30.84	3,779,168	-0.22(-0.69%)
Feb 15, 2022	31.11	31.23	30.95	31.05	3,615,509	-0.09(-0.29%)
Feb 14, 2022	31.41	31.45	30.95	31.15	5,653,586	-0.23(-0.74%)
Feb 11, 2022	31.61	32.04	31.30	31.38	5,964,632	-0.04(-0.13%)
Feb 10, 2022	31.43	31.73	31.34	31.42	3,445,264	+0.05(+0.16%)
Feb 09, 2022	31.51	31.60	31.35	31.37	3,493,861	-0.37(-1.18%)
Feb 08, 2022	31.68	31.79	31.56	31.74	3,784,838	+0.58(+1.86%)
Feb 07, 2022	31.05	31.30	30.93	31.16	3,674,855	+0.37(+1.21%)
Feb 04, 2022	30.49	30.87	30.44	30.79	3,368,229	+0.13(+0.43%)
Feb 03, 2022	31.02		30.59	30.66	3,380,041	-0.24(-0.78%)
Feb 02, 2022	30.72	30.95	30.65	30.90	2,806,355	+0.29(+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.