Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.17 -0.54 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.01	27.26	26.00	26.17	8,414,597	+0.01(+0.03%)
Apr 28, 2022	25.92	26.26	25.66	26.16	4,544,234	+0.47(+1.84%)
Apr 27, 2022	25.75	25.85	25.53	25.68	5,087,093	+0.51(+2.01%)
Apr 26, 2022	25.85	25.91	25.18	25.18	5,312,650	-2.14(-7.84%)
Apr 25, 2022	27.29	27.37	26.80	27.32	6,212,047	-0.89(-3.17%)
Apr 22, 2022	28.59	28.61	28.20	28.22	3,892,029	-0.90(-3.10%)
Apr 21, 2022	29.52	29.58	29.05	29.12	3,179,502	-0.39(-1.32%)
Apr 20, 2022	29.60	29.73	29.41	29.51	2,838,251	+0.51(+1.78%)
Apr 19, 2022	28.78	29.01	28.76	28.99	2,309,829	+0.40(+1.39%)
Apr 18, 2022	28.56	28.79	28.52	28.60	2,166,399	-0.04(-0.15%)
Apr 14, 2022	28.66	28.80	28.57	28.64	2,267,942	-0.02(-0.06%)
Apr 13, 2022	28.55	28.66	28.43	28.65	2,871,675	+0.38(+1.34%)
Apr 12, 2022	28.61	28.79	28.20	28.27	3,310,976	-0.94(-3.21%)
Apr 11, 2022	29.32	29.47	29.14	29.21	2,414,220	+0.08(+0.26%)
Apr 08, 2022	28.89	29.21	28.88	29.14	2,738,428	+0.14(+0.47%)
Apr 07, 2022	28.95	29.07	28.65	29.00	3,297,827	+0.13(+0.44%)
Apr 06, 2022	28.67	29.04	28.58	28.87	3,174,598	-0.11(-0.38%)
Apr 05, 2022	29.06	29.26	28.91	28.98	2,790,614	-0.12(-0.41%)
Apr 04, 2022	28.97	29.26	28.87	29.10	3,434,859	-0.13(-0.43%)

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.