Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.91 +0.23 (+0.53%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 26.42 26.65 26.35 26.37 2,746,165 -0.08(-0.29%)
Aug 30, 2022 26.84 26.86 26.40 26.45 3,055,097 -0.19(-0.71%)
Aug 29, 2022 26.41 26.75 26.30 26.64 2,024,304 +0.24(+0.91%)
Aug 26, 2022 26.90 26.96 26.39 26.40 2,814,105 -0.27(-0.99%)
Aug 25, 2022 26.43 26.68 26.37 26.66 1,884,635 +0.27(+1.04%)
Aug 24, 2022 26.29 26.54 26.18 26.39 2,935,369 -0.48(-1.78%)
Aug 23, 2022 26.85 27.04 26.82 26.87 2,518,966 -0.27(-0.98%)
Aug 22, 2022 27.19 27.28 27.09 27.13 3,970,386 -0.08(-0.28%)
Aug 19, 2022 27.27 27.33 27.05 27.21 4,105,632 -0.51(-1.85%)
Aug 18, 2022 27.88 27.88 27.65 27.72 1,757,619 -0.15(-0.55%)
Aug 17, 2022 27.69 27.90 27.63 27.88 2,943,236 -0.30(-1.08%)
Aug 16, 2022 28.03 28.22 28.01 28.18 2,282,227 +0.21(+0.75%)
Aug 15, 2022 27.94 28.03 27.75 27.97 1,834,362 -0.39(-1.37%)
Aug 12, 2022 28.23 28.38 28.11 28.36 2,133,770 +0.09(+0.33%)
Aug 11, 2022 28.27 28.39 28.17 28.27 2,126,788 +0.18(+0.63%)
Aug 10, 2022 28.05 28.24 28.01 28.09 2,657,483 -0.13(-0.48%)
Aug 09, 2022 28.22 28.42 28.11 28.22 2,952,162 +0.43(+1.55%)
Aug 08, 2022 27.98 28.04 27.77 27.79 2,228,122 +0.11(+0.40%)
Aug 05, 2022 27.38 27.70 27.36 27.68 2,461,355 +0.08(+0.31%)
Aug 04, 2022 27.64 27.74 27.56 27.60 2,460,331 -0.12(-0.43%)
Aug 03, 2022 27.71 27.89 27.55 27.72 3,669,850 +0.34(+1.23%)
Aug 02, 2022 27.72 27.75 27.36 27.38 3,749,151 -0.84(-2.96%)
Aug 01, 2022 28.32 28.51 27.94 28.22 4,860,748 +1.72(+6.50%)
Jul 29, 2022 26.16 26.53 26.09 26.49 3,424,717 +0.01(+0.03%)
Jul 28, 2022 26.51 26.54 26.23 26.49 2,605,994 -0.47(-1.75%)
Jul 27, 2022 26.68 27.01 26.61 26.96 2,316,802 +0.46(+1.75%)
Jul 26, 2022 26.62 26.73 26.42 26.49 2,140,216 -0.36(-1.35%)
Jul 25, 2022 26.81 26.94 26.67 26.86 2,817,950 +0.77(+2.94%)
Jul 22, 2022 26.15 26.34 25.97 26.09 2,406,178 -0.35(-1.31%)
Jul 21, 2022 25.90 26.45 25.85 26.44 3,669,557 +0.33(+1.26%)
Jul 20, 2022 26.24 26.31 25.93 26.11 2,716,925 -0.53(-2.00%)
Jul 19, 2022 26.47 26.67 26.39 26.64 4,506,172 +0.47(+1.81%)
Jul 18, 2022 26.28 26.46 26.09 26.17 3,270,126 +0.30(+1.17%)
Jul 15, 2022 25.58 25.92 25.38 25.86 3,950,766 +0.24(+0.96%)
Jul 14, 2022 25.67 25.68 25.41 25.62 3,674,149 -0.85(-3.22%)
Jul 13, 2022 26.44 26.57 26.12 26.47 3,217,564 +0.02(+0.06%)
Jul 12, 2022 26.16 26.68 26.12 26.45 2,109,981 -0.04(-0.16%)
Jul 11, 2022 26.57 26.70 26.43 26.49 2,128,815 -0.15(-0.57%)
Jul 08, 2022 26.66 26.80 26.49 26.65 2,999,208 -0.41(-1.50%)
Jul 07, 2022 26.91 27.20 26.91 27.05 2,448,191 +0.77(+2.92%)
Jul 06, 2022 26.12 26.38 25.93 26.28 3,482,949 -0.39(-1.46%)
Jul 05, 2022 26.51 26.69 26.22 26.67 3,671,836 -0.90(-3.27%)
Jul 01, 2022 27.17 27.61 26.97 27.57 2,854,537 +0.01(+0.03%)
Jun 30, 2022 27.41 27.58 27.09 27.57 3,547,094 -0.61(-2.16%)
Jun 29, 2022 28.42 28.42 28.11 28.17 2,950,274 +0.33(+1.18%)
Jun 28, 2022 28.14 28.33 27.81 27.84 2,984,405 +0.07(+0.24%)
Jun 27, 2022 27.89 28.04 27.73 27.78 2,804,816 -0.09(-0.33%)
Jun 24, 2022 27.58 27.89 27.56 27.87 3,312,272 +0.58(+2.13%)
Jun 23, 2022 27.58 27.60 26.98 27.29 4,761,649 -0.26(-0.95%)
Jun 22, 2022 27.42 27.79 27.40 27.55 4,506,672 -0.40(-1.45%)
Jun 21, 2022 28.09 28.10 27.77 27.95 5,957,320 +1.82(+6.97%)
Jun 17, 2022 26.49 26.63 25.96 26.13 4,451,180 -0.56(-2.09%)
Jun 16, 2022 26.56 26.81 26.35 26.69 4,415,120 -0.45(-1.65%)
Jun 15, 2022 27.21 27.30 26.74 27.14 7,238,465 +0.86(+3.28%)
Jun 14, 2022 26.41 26.50 26.07 26.28 4,625,223 +0.40(+1.53%)
Jun 13, 2022 25.85 26.07 25.65 25.88 4,603,064 -0.12(-0.45%)
Jun 10, 2022 26.27 26.30 25.88 26.00 4,302,101 -0.82(-3.05%)
Jun 09, 2022 27.20 27.24 26.81 26.82 3,520,190 -0.61(-2.22%)
Jun 08, 2022 27.63 27.69 27.32 27.42 2,914,702 -0.81(-2.87%)
Jun 07, 2022 27.99 28.25 27.95 28.23 2,422,102 +0.07(+0.24%)
Jun 06, 2022 28.43 28.52 28.08 28.17 2,964,894 +0.35(+1.24%)
Jun 03, 2022 27.95 28.05 27.79 27.82 1,650,609 -0.34(-1.20%)
Jun 02, 2022 27.96 28.16 27.80 28.16 2,603,572 +0.19(+0.69%)
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.