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 (%)
Sep 29, 2023	36.55	36.58	36.07	36.12	1,503,352	-0.20(-0.55%)
Sep 28, 2023	35.97	36.40	35.95	36.32	1,723,644	+0.48(+1.33%)
Sep 27, 2023	35.86	35.87	35.58	35.85	1,435,749	+0.17(+0.49%)
Sep 26, 2023	35.85	36.03	35.62	35.67	1,227,392	-0.41(-1.14%)
Sep 25, 2023	35.89	36.11	36.04	36.08	2,031,555	-0.11(-0.30%)
Sep 22, 2023	36.66	36.66	36.12	36.19	2,210,598	+0.26(+0.71%)
Sep 21, 2023	36.17	36.28	35.93	35.94	1,653,310	+0.14(+0.38%)
Sep 20, 2023	36.17	36.38	35.78	35.80	1,780,150	-0.31(-0.86%)
Sep 19, 2023	36.02	36.13	35.96	36.11	1,456,210	+0.39(+1.10%)
Sep 18, 2023	35.85	35.85	35.55	35.72	1,768,460	-0.23(-0.64%)
Sep 15, 2023	36.06	36.28	35.95	35.95	2,300,074	-0.09(-0.25%)
Sep 14, 2023	35.96	36.19	35.94	36.04	2,792,392	+0.76(+2.15%)
Sep 13, 2023	35.44	35.62	35.25	35.28	2,676,489	+0.59(+1.69%)
Sep 12, 2023	34.40	34.88	34.39	34.69	3,299,727	+0.39(+1.15%)
Sep 11, 2023	34.23	34.39	34.17	34.30	2,088,219	+0.46(+1.35%)
Sep 08, 2023	33.62	33.87	33.54	33.84	1,819,156	+0.09(+0.27%)
Sep 07, 2023	33.95	34.05	33.74	33.75	1,955,233	-0.10(-0.30%)
Sep 06, 2023	33.85	34.02	33.76	33.85	1,808,275	-0.22(-0.64%)
Sep 05, 2023	34.45	34.56	34.07	34.07	1,640,626	-0.30(-0.88%)

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.