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 (%)
Apr 28, 2023	31.84	32.25	31.81	32.17	1,976,681	-0.16(-0.50%)
Apr 27, 2023	32.08	32.35	32.03	32.33	2,841,304	+0.61(+1.91%)
Apr 26, 2023	31.69	32.01	31.61	31.72	4,024,983	+0.55(+1.77%)
Apr 25, 2023	31.47	31.52	31.13	31.17	2,664,835	-0.82(-2.57%)
Apr 24, 2023	31.93	32.09	31.85	31.99	1,909,708	+0.14(+0.45%)
Apr 21, 2023	31.66	31.88	31.50	31.85	1,561,541	-0.21(-0.67%)
Apr 20, 2023	31.87	32.11	31.87	32.06	1,253,293	+0.05(+0.17%)
Apr 19, 2023	31.85	32.06	31.81	32.01	1,970,309	+0.06(+0.20%)
Apr 18, 2023	32.04	32.10	31.85	31.94	2,193,251	-0.25(-0.78%)
Apr 17, 2023	31.93	32.20	31.76	32.19	2,330,233	-0.23(-0.72%)
Apr 14, 2023	32.59	32.73	32.35	32.43	2,518,914	+0.60(+1.88%)
Apr 13, 2023	31.68	31.87	31.56	31.83	1,411,733	+0.52(+1.65%)
Apr 12, 2023	31.45	31.52	31.24	31.31	2,286,768	+0.09(+0.29%)
Apr 11, 2023	31.18	31.32	31.16	31.22	1,447,711	-0.12(-0.40%)
Apr 10, 2023	31.43	31.55	31.23	31.35	1,375,052	-0.04(-0.14%)
Apr 06, 2023	31.08	31.50	31.07	31.39	1,591,750	+0.44(+1.41%)
Apr 05, 2023	30.84	30.99	30.70	30.95	1,327,015	+0.04(+0.12%)
Apr 04, 2023	31.18	31.20	30.69	30.92	1,454,595	-0.06(-0.20%)

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.