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 (%)
Dec 31, 2018	29.60	29.77	29.37	29.56	2,392,105	+0.03(+0.10%)
Dec 28, 2018	29.49	29.73	29.39	29.53	3,046,495	+0.27(+0.91%)
Dec 27, 2018	28.98	29.26	28.65	29.26	4,510,119	-0.38(-1.29%)
Dec 26, 2018	29.22	29.64	28.77	29.64	3,367,448	+0.62(+2.13%)
Dec 24, 2018	29.15	29.39	28.96	29.03	2,463,316	-0.14(-0.47%)
Dec 21, 2018	29.46	29.80	29.05	29.16	5,830,261	-0.30(-1.02%)
Dec 20, 2018	29.59	29.68	29.29	29.46	6,004,398	+0.46(+1.59%)
Dec 19, 2018	29.56	29.76	28.98	29.00	5,230,431	-0.32(-1.10%)
Dec 18, 2018	29.60	29.68	29.24	29.33	2,674,628	+0.06(+0.22%)
Dec 17, 2018	29.46	29.53	29.15	29.26	2,732,972	-0.14(-0.49%)
Dec 14, 2018	29.26	29.54	29.26	29.41	1,734,238	-0.30(-1.02%)
Dec 13, 2018	29.81	29.88	29.60	29.71	2,739,730	-0.02(-0.07%)
Dec 12, 2018	29.75	30.03	29.66	29.73	3,462,096	+0.78(+2.71%)
Dec 11, 2018	29.39	29.41	28.84	28.95	3,511,143	-0.11(-0.37%)
Dec 10, 2018	29.29	29.38	28.75	29.05	4,297,472	-0.32(-1.08%)
Dec 07, 2018	29.75	29.94	29.25	29.37	4,002,558	-0.12(-0.39%)
Dec 06, 2018	29.33	29.49	28.46	29.49	7,811,468	-1.11(-3.62%)
Dec 04, 2018	31.10	31.15	30.43	30.59	5,058,484	-0.66(-2.12%)

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.