HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 18.13 18.21 17.87 17.91 3,071,364 -0.34(-1.86%)
Aug 28, 2020 18.32 18.34 18.16 18.25 2,630,180 +0.32(+1.80%)
Aug 27, 2020 17.94 18.06 17.87 17.92 2,921,399 -0.14(-0.78%)
Aug 26, 2020 18.10 18.14 18.01 18.06 3,193,802 -0.20(-1.09%)
Aug 25, 2020 18.30 18.38 18.18 18.26 4,468,381 -0.16(-0.85%)
Aug 24, 2020 18.02 18.42 17.97 18.42 4,988,757 +0.51(+2.82%)
Aug 21, 2020 17.69 17.92 17.69 17.92 3,312,155 -0.07(-0.37%)
Aug 20, 2020 17.85 17.98 17.82 17.98 3,391,091 -0.19(-1.05%)
Aug 19, 2020 18.11 18.30 18.11 18.17 2,360,415 +0.05(+0.27%)
Aug 18, 2020 18.25 18.27 18.08 18.12 2,590,956 -0.26(-1.40%)
Aug 17, 2020 18.42 18.45 18.25 18.38 2,774,817 -0.07(-0.36%)
Aug 14, 2020 18.32 18.50 18.31 18.45 2,294,991 -0.05(-0.27%)
Aug 13, 2020 18.80 18.87 18.45 18.50 3,158,312 -0.65(-3.37%)
Aug 12, 2020 19.36 19.37 19.11 19.14 5,336,704 +0.52(+2.80%)
Aug 11, 2020 18.56 18.89 18.50 18.62 8,179,694 +0.66(+3.69%)
Aug 10, 2020 17.70 18.02 17.68 17.96 4,602,665 +0.29(+1.64%)
Aug 07, 2020 17.38 17.69 17.37 17.67 5,220,621 -0.03(-0.19%)
Aug 06, 2020 17.56 17.73 17.56 17.70 4,135,175 -0.36(-2.02%)
Aug 05, 2020 17.97 18.14 17.97 18.06 3,233,811 -0.07(-0.41%)
Aug 04, 2020 17.91 18.19 17.87 18.14 3,487,851 +0.27(+1.53%)
Aug 03, 2020 17.73 18.08 17.68 17.87 6,123,173 -0.89(-4.72%)
Jul 31, 2020 18.69 18.77 18.50 18.75 7,057,460 -0.09(-0.48%)
Jul 30, 2020 18.70 18.86 18.55 18.84 4,618,883 -0.67(-3.44%)
Jul 29, 2020 19.41 19.53 19.26 19.51 4,649,001 +0.68(+3.60%)
Jul 28, 2020 18.71 18.93 18.69 18.83 3,941,148 +0.07(+0.35%)
Jul 27, 2020 18.81 18.88 18.67 18.77 3,613,961 -0.47(-2.45%)
Jul 24, 2020 19.29 19.41 19.22 19.24 2,923,939 -0.09(-0.47%)
Jul 23, 2020 19.42 19.48 19.28 19.33 4,372,099 -0.17(-0.89%)
Jul 22, 2020 19.46 19.58 19.38 19.51 3,967,401 -0.50(-2.48%)
Jul 21, 2020 20.03 20.12 19.84 20.00 3,206,663 +0.44(+2.24%)
Jul 20, 2020 19.44 19.63 19.39 19.56 2,796,874 +0.02(+0.08%)
Jul 17, 2020 19.72 19.74 19.51 19.55 3,447,559 -0.41(-2.07%)
Jul 16, 2020 19.97 20.13 19.92 19.96 3,225,678 -0.13(-0.66%)
Jul 15, 2020 20.08 20.20 20.00 20.09 4,041,880 +0.26(+1.34%)
Jul 14, 2020 19.69 19.88 19.63 19.83 4,507,200 +0.05(+0.25%)
Jul 13, 2020 19.86 19.94 19.69 19.78 3,930,439 +0.01(+0.04%)
Jul 10, 2020 19.51 19.80 19.51 19.77 4,251,290 +0.30(+1.53%)
Jul 09, 2020 19.76 19.77 19.40 19.47 4,996,530 -0.47(-2.37%)
Jul 08, 2020 19.86 19.98 19.80 19.94 7,450,382 -0.42(-2.07%)
Jul 07, 2020 20.52 20.64 20.33 20.37 4,556,949 -0.86(-4.06%)
Jul 06, 2020 20.90 21.23 20.88 21.23 5,810,200 +1.14(+5.69%)
Jul 02, 2020 19.98 20.18 19.89 20.08 5,484,908 +0.88(+4.57%)
Jul 01, 2020 19.20 19.38 19.13 19.21 4,450,672 -0.11(-0.56%)
Jun 30, 2020 19.19 19.40 19.14 19.31 5,232,431 -0.22(-1.10%)
Jun 29, 2020 19.47 19.64 19.41 19.53 3,425,087 +0.19(+0.98%)
Jun 26, 2020 19.79 19.79 19.31 19.34 4,711,133 -0.58(-2.91%)
Jun 25, 2020 19.59 19.93 19.51 19.92 4,679,035 +0.45(+2.30%)
Jun 24, 2020 19.79 19.79 19.42 19.47 4,589,745 -0.51(-2.57%)
Jun 23, 2020 20.04 20.14 19.92 19.99 4,219,282 +0.38(+1.94%)
Jun 22, 2020 19.61 19.74 19.54 19.60 4,428,458 -0.31(-1.58%)
Jun 19, 2020 20.11 20.12 19.79 19.92 4,382,466 +0.30(+1.52%)
Jun 18, 2020 19.52 19.64 19.46 19.62 4,008,237 -0.17(-0.88%)
Jun 17, 2020 19.88 19.89 19.72 19.79 5,046,450 -0.19(-0.95%)
Jun 16, 2020 20.30 20.35 19.77 19.99 5,738,691 +0.26(+1.34%)
Jun 15, 2020 19.36 19.79 19.27 19.72 5,191,706 -0.13(-0.67%)
Jun 12, 2020 19.90 20.05 19.46 19.85 6,096,946 +0.38(+1.96%)
Jun 11, 2020 19.86 19.98 19.39 19.47 7,870,030 -1.47(-7.00%)
Jun 10, 2020 21.24 21.29 20.86 20.94 5,945,743 -0.38(-1.79%)
Jun 09, 2020 21.21 21.43 21.14 21.32 5,820,330 -0.76(-3.45%)
Jun 08, 2020 22.10 22.15 21.65 22.08 7,442,173 +0.10(+0.45%)
Jun 05, 2020 22.36 22.39 21.95 21.98 12,050,515 +1.16(+5.57%)
Jun 04, 2020 20.59 20.89 20.51 20.82 5,439,073 -0.09(-0.44%)
Jun 03, 2020 20.69 20.99 20.68 20.91 10,012,483 +0.92(+4.60%)
Jun 02, 2020 19.99 20.08 19.84 19.99 6,363,231 +0.27(+1.39%)
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.