Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

34.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 34.95 34.95 34.30 34.30 3,846,828 +0.37(+1.09%)
Mar 21, 2023 33.99 34.30 33.86 33.93 2,954,293 +0.68(+2.05%)
Mar 20, 2023 32.93 33.47 32.90 33.25 3,593,254 +0.17(+0.51%)
Mar 17, 2023 33.10 33.39 32.84 33.08 3,440,087 -1.41(-4.09%)
Mar 16, 2023 33.29 34.49 33.29 34.49 4,601,141 +0.70(+2.07%)
Mar 15, 2023 32.93 33.87 32.91 33.79 8,781,758 -1.34(-3.81%)
Mar 14, 2023 35.19 35.38 34.89 35.13 3,802,021 +0.53(+1.53%)
Mar 13, 2023 34.19 35.02 34.19 34.60 7,471,490 -0.71(-2.01%)
Mar 10, 2023 35.54 35.86 35.14 35.31 5,830,714 -1.41(-3.84%)
Mar 09, 2023 37.09 37.26 36.63 36.72 2,446,757 -0.62(-1.66%)
Mar 08, 2023 37.40 37.66 37.19 37.34 1,990,703 +0.33(+0.89%)
Mar 07, 2023 37.48 37.49 36.87 37.01 2,364,186 -0.19(-0.51%)
Mar 06, 2023 36.88 37.28 36.85 37.20 1,588,015 -0.04(-0.11%)
Mar 03, 2023 36.91 37.25 36.88 37.24 1,649,307 +0.27(+0.73%)
Mar 02, 2023 36.89 37.02 36.62 36.97 2,147,896 -0.23(-0.62%)
Mar 01, 2023 37.23 37.37 37.09 37.20 3,103,530 +0.04(+0.10%)
Feb 28, 2023 37.42 37.43 37.14 37.16 2,531,686 +0.32(+0.87%)
Feb 27, 2023 36.93 37.05 36.80 36.84 2,100,093 -0.04(-0.11%)
Feb 24, 2023 36.72 36.95 36.70 36.88 1,748,046 +0.04(+0.11%)
Feb 23, 2023 36.86 36.98 36.65 36.84 2,508,429 -0.28(-0.76%)
Feb 22, 2023 37.31 37.43 37.10 37.12 3,089,240 -0.75(-1.97%)
Feb 21, 2023 38.03 38.44 37.83 37.87 4,192,771 +1.65(+4.55%)
Feb 17, 2023 35.98 36.28 35.91 36.22 2,115,706 +0.23(+0.65%)
Feb 16, 2023 35.76 36.16 35.76 35.99 1,803,962 +0.21(+0.60%)
Feb 15, 2023 35.56 35.78 35.52 35.77 1,537,874 -0.33(-0.91%)
Feb 14, 2023 35.73 36.17 35.71 36.10 1,572,659 -0.05(-0.13%)
Feb 13, 2023 35.95 36.18 35.94 36.15 1,122,669 +0.41(+1.14%)
Feb 10, 2023 35.84 35.86 35.65 35.74 1,989,636 -0.37(-1.02%)
Feb 09, 2023 36.55 36.59 36.09 36.11 2,427,111 +0.37(+1.03%)
Feb 08, 2023 35.79 35.88 35.70 35.74 2,026,608 +0.36(+1.01%)
Feb 07, 2023 35.09 35.49 35.07 35.39 2,162,518 +0.54(+1.56%)
Feb 06, 2023 34.69 34.84 34.57 34.84 1,942,585 -0.07(-0.19%)
Feb 03, 2023 35.01 35.22 34.87 34.91 2,315,869 -0.23(-0.66%)
Feb 02, 2023 35.43 35.43 34.99 35.14 2,555,702 -0.69(-1.92%)
Feb 01, 2023 35.62 36.04 35.55 35.83 3,453,303 +0.00(+0.00%)
Jan 31, 2023 35.67 35.84 35.53 35.83 1,890,040 -0.12(-0.32%)
Jan 30, 2023 36.02 36.20 35.95 35.95 1,692,263 -0.09(-0.24%)
Jan 27, 2023 36.10 36.23 35.93 36.04 1,873,672 -0.32(-0.88%)
Jan 26, 2023 36.07 36.38 35.94 36.36 1,584,849 +0.39(+1.08%)
Jan 25, 2023 35.65 36.02 35.64 35.97 2,186,523 +0.38(+1.06%)
Jan 24, 2023 35.42 35.69 35.32 35.59 1,834,210 -0.13(-0.35%)
Jan 23, 2023 35.51 35.72 35.49 35.72 2,168,050 -0.02(-0.05%)
Jan 20, 2023 35.38 35.74 35.32 35.74 2,046,584 +0.44(+1.24%)
Jan 19, 2023 34.80 35.33 34.80 35.30 2,359,397 +0.20(+0.58%)
Jan 18, 2023 35.45 35.55 35.10 35.10 2,992,055 -0.12(-0.33%)
Jan 17, 2023 35.41 35.45 35.02 35.21 2,073,024 +0.15(+0.41%)
Jan 13, 2023 34.64 35.11 34.60 35.07 3,250,849 +0.71(+2.06%)
Jan 12, 2023 34.47 34.54 34.15 34.36 2,971,733 +0.80(+2.37%)
Jan 11, 2023 33.54 33.64 33.49 33.56 1,453,351 +0.20(+0.61%)
Jan 10, 2023 33.31 33.38 33.15 33.36 1,578,936 +0.22(+0.67%)
Jan 09, 2023 33.21 33.35 33.13 33.14 1,962,724 -0.15(-0.44%)
Jan 06, 2023 32.77 33.31 32.66 33.28 2,506,999 +0.53(+1.63%)
Jan 05, 2023 32.41 32.89 32.36 32.75 4,690,069 +1.05(+3.30%)
Jan 04, 2023 31.64 31.78 31.51 31.70 2,762,952 +1.02(+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.