Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.91 +0.23 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 30.10 30.18 29.97 30.10 1,946,425 -0.14(-0.47%)
Mar 30, 2023 30.48 30.48 30.20 30.24 1,432,189 +0.06(+0.20%)
Mar 29, 2023 30.16 30.29 30.05 30.18 2,475,934 +0.67(+2.27%)
Mar 28, 2023 29.38 29.65 29.32 29.51 1,836,875 -0.16(-0.53%)
Mar 27, 2023 29.46 29.68 29.37 29.67 2,349,322 +0.49(+1.69%)
Mar 24, 2023 28.78 29.17 28.58 29.17 4,063,931 -0.35(-1.19%)
Mar 23, 2023 30.04 30.17 29.30 29.53 3,587,767 -0.72(-2.39%)
Mar 22, 2023 30.82 30.82 30.25 30.25 4,362,060 +0.33(+1.09%)
Mar 21, 2023 29.98 30.24 29.86 29.92 3,349,982 +0.60(+2.05%)
Mar 20, 2023 29.04 29.51 29.01 29.32 4,074,523 +0.15(+0.51%)
Mar 17, 2023 29.19 29.45 28.96 29.17 3,900,842 -1.24(-4.09%)
Mar 16, 2023 29.36 30.42 29.36 30.42 5,217,404 +0.62(+2.07%)
Mar 15, 2023 29.04 29.87 29.02 29.80 9,957,960 -1.18(-3.81%)
Mar 14, 2023 31.03 31.21 30.77 30.98 4,311,252 +0.47(+1.53%)
Mar 13, 2023 30.15 30.88 30.15 30.51 8,472,199 -0.63(-2.01%)
Mar 10, 2023 31.34 31.62 30.99 31.14 6,611,662 -1.24(-3.84%)
Mar 09, 2023 32.71 32.85 32.30 32.38 2,774,468 -0.55(-1.66%)
Mar 08, 2023 32.98 33.22 32.80 32.93 2,257,331 +0.29(+0.89%)
Mar 07, 2023 33.05 33.06 32.51 32.64 2,680,838 -0.17(-0.51%)
Mar 06, 2023 32.52 32.88 32.50 32.81 1,800,709 -0.04(-0.11%)
Mar 03, 2023 32.55 32.85 32.52 32.84 1,870,210 +0.24(+0.73%)
Mar 02, 2023 32.53 32.65 32.29 32.60 2,435,578 -0.20(-0.62%)
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.