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 (%)
Jan 31, 2023	31.83	31.98	31.70	31.97	2,118,226	-0.10(-0.32%)
Jan 30, 2023	32.14	32.30	32.08	32.08	1,896,571	-0.08(-0.24%)
Jan 27, 2023	32.21	32.33	32.06	32.15	2,099,882	-0.29(-0.88%)
Jan 26, 2023	32.19	32.46	32.07	32.44	1,776,189	+0.35(+1.08%)
Jan 25, 2023	31.81	32.14	31.80	32.09	2,450,503	+0.34(+1.06%)
Jan 24, 2023	31.61	31.84	31.51	31.76	2,055,655	-0.11(-0.35%)
Jan 23, 2023	31.69	31.87	31.67	31.87	2,429,800	-0.02(-0.05%)
Jan 20, 2023	31.57	31.89	31.51	31.89	2,293,670	+0.39(+1.24%)
Jan 19, 2023	31.05	31.53	31.05	31.50	2,644,248	+0.18(+0.58%)
Jan 18, 2023	31.63	31.72	31.31	31.31	3,353,288	-0.10(-0.33%)
Jan 17, 2023	31.59	31.63	31.25	31.42	2,323,302	+0.13(+0.41%)
Jan 13, 2023	30.91	31.33	30.87	31.29	3,643,326	+0.63(+2.06%)
Jan 12, 2023	30.76	30.82	30.47	30.66	3,330,512	+0.71(+2.37%)
Jan 11, 2023	29.93	30.01	29.88	29.95	1,628,815	+0.18(+0.61%)
Jan 10, 2023	29.72	29.78	29.57	29.77	1,769,562	+0.20(+0.67%)
Jan 09, 2023	29.64	29.76	29.56	29.57	2,199,685	-0.13(-0.44%)
Jan 06, 2023	29.24	29.72	29.14	29.70	2,809,670	+0.48(+1.63%)
Jan 05, 2023	28.92	29.35	28.87	29.22	5,256,303	+0.93(+3.30%)
Jan 04, 2023	28.23	28.36	28.11	28.29	3,096,525	+0.91(+3.32%)

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.