Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 31.53 31.61 31.40 31.53 1,858,077 -0.15(-0.47%)
Mar 30, 2023 31.93 31.93 31.63 31.68 1,367,182 +0.06(+0.20%)
Mar 29, 2023 31.59 31.73 31.47 31.61 2,363,552 +0.70(+2.27%)
Mar 28, 2023 30.78 31.06 30.72 30.91 1,753,500 -0.17(-0.53%)
Mar 27, 2023 30.86 31.09 30.76 31.08 2,242,687 +0.52(+1.69%)
Mar 24, 2023 30.14 30.56 29.94 30.56 3,879,470 -0.37(-1.19%)
Mar 23, 2023 31.47 31.61 30.70 30.93 3,424,919 -0.76(-2.39%)
Mar 22, 2023 32.29 32.29 31.69 31.69 4,164,067 +0.34(+1.09%)
Mar 21, 2023 31.40 31.68 31.28 31.34 3,197,926 +0.63(+2.04%)
Mar 20, 2023 30.42 30.92 30.39 30.72 3,889,581 +0.16(+0.51%)
Mar 17, 2023 30.58 30.85 30.34 30.56 3,723,783 -1.30(-4.09%)
Mar 16, 2023 30.75 31.86 30.75 31.86 4,980,586 +0.65(+2.07%)
Mar 15, 2023 30.42 31.29 30.40 31.22 9,505,970 -1.24(-3.81%)
Mar 14, 2023 32.51 32.69 32.23 32.45 4,115,565 +0.49(+1.53%)
Mar 13, 2023 31.59 32.35 31.59 31.96 8,087,647 -0.66(-2.01%)
Mar 10, 2023 32.83 33.13 32.46 32.62 6,311,559 -1.30(-3.84%)
Mar 09, 2023 34.26 34.42 33.84 33.92 2,648,535 -0.57(-1.66%)
Mar 08, 2023 34.55 34.80 34.36 34.50 2,154,871 +0.30(+0.89%)
Mar 07, 2023 34.62 34.63 34.06 34.19 2,559,155 -0.18(-0.51%)
Mar 06, 2023 34.07 34.44 34.04 34.37 1,718,975 -0.04(-0.11%)
Mar 03, 2023 34.10 34.41 34.07 34.40 1,785,321 +0.25(+0.73%)
Mar 02, 2023 34.08 34.20 33.83 34.15 2,325,028 -0.21(-0.62%)
Mar 01, 2023 34.39 34.53 34.27 34.37 3,359,471 +0.04(+0.10%)
Feb 28, 2023 34.57 34.58 34.31 34.33 2,740,469 +0.30(+0.87%)
Feb 27, 2023 34.12 34.23 34.00 34.03 2,273,283 -0.04(-0.11%)
Feb 24, 2023 33.92 34.13 33.90 34.07 1,892,204 +0.04(+0.11%)
Feb 23, 2023 34.05 34.16 33.86 34.03 2,715,293 -0.26(-0.76%)
Feb 22, 2023 34.46 34.58 34.27 34.29 3,344,002 -0.69(-1.97%)
Feb 21, 2023 35.14 35.51 34.94 34.98 4,538,539 +1.52(+4.55%)
Feb 17, 2023 33.24 33.51 33.17 33.46 2,290,184 +0.21(+0.65%)
Feb 16, 2023 33.04 33.41 33.04 33.25 1,952,731 +0.20(+0.60%)
Feb 15, 2023 32.85 33.06 32.82 33.05 1,664,699 -0.30(-0.91%)
Feb 14, 2023 33.00 33.42 32.99 33.35 1,702,352 -0.04(-0.13%)
Feb 13, 2023 33.21 33.42 33.20 33.40 1,215,253 +0.38(+1.14%)
Feb 10, 2023 33.11 33.13 32.93 33.02 2,153,716 -0.34(-1.02%)
Feb 09, 2023 33.77 33.80 33.34 33.36 2,627,270 +0.34(+1.03%)
Feb 08, 2023 33.07 33.15 32.98 33.02 2,193,738 +0.33(+1.01%)
Feb 07, 2023 32.41 32.78 32.39 32.69 2,340,856 +0.50(+1.56%)
Feb 06, 2023 32.05 32.19 31.94 32.19 2,102,785 -0.06(-0.19%)
Feb 03, 2023 32.34 32.53 32.22 32.25 2,506,853 -0.22(-0.66%)
Feb 02, 2023 32.73 32.73 32.32 32.47 2,766,465 -0.64(-1.92%)
Feb 01, 2023 32.91 33.29 32.84 33.10 3,738,089 +0.00(+0.00%)
Jan 31, 2023 32.95 33.11 32.82 33.10 2,045,907 -0.11(-0.32%)
Jan 30, 2023 33.27 33.44 33.21 33.21 1,831,821 -0.08(-0.24%)
Jan 27, 2023 33.35 33.47 33.19 33.29 2,028,190 -0.30(-0.88%)
Jan 26, 2023 33.33 33.60 33.20 33.59 1,715,548 +0.36(+1.08%)
Jan 25, 2023 32.93 33.28 32.92 33.23 2,366,840 +0.35(+1.06%)
Jan 24, 2023 32.73 32.97 32.63 32.88 1,985,473 -0.12(-0.35%)
Jan 23, 2023 32.81 32.99 32.79 32.99 2,346,844 -0.02(-0.05%)
Jan 20, 2023 32.68 33.02 32.63 33.01 2,215,362 +0.40(+1.24%)
Jan 19, 2023 32.15 32.64 32.15 32.61 2,553,971 +0.19(+0.58%)
Jan 18, 2023 32.75 32.84 32.42 32.42 3,238,803 -0.11(-0.33%)
Jan 17, 2023 32.71 32.75 32.35 32.53 2,243,982 +0.13(+0.41%)
Jan 13, 2023 32.00 32.44 31.96 32.39 3,518,939 +0.65(+2.06%)
Jan 12, 2023 31.85 31.91 31.55 31.74 3,216,805 +0.73(+2.37%)
Jan 11, 2023 30.99 31.07 30.94 31.01 1,573,206 +0.19(+0.61%)
Jan 10, 2023 30.77 30.84 30.62 30.82 1,709,147 +0.21(+0.67%)
Jan 09, 2023 30.68 30.81 30.61 30.61 2,124,585 -0.13(-0.44%)
Jan 06, 2023 30.27 30.77 30.17 30.75 2,713,745 +0.49(+1.63%)
Jan 05, 2023 29.94 30.38 29.89 30.25 5,076,848 +0.97(+3.30%)
Jan 04, 2023 29.23 29.36 29.11 29.29 2,990,807 +0.94(+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.