HSBC Holdings Plc ADR (NY: HSBC )

43.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.00 28.02 27.71 27.84 3,700,028 -0.58(-2.02%)
Jan 30, 2020 28.09 28.43 28.07 28.41 3,931,776 +0.26(+0.93%)
Jan 29, 2020 28.30 28.32 28.06 28.15 2,483,114 -0.02(-0.08%)
Jan 28, 2020 28.14 28.28 28.09 28.17 4,494,763 +0.17(+0.60%)
Jan 27, 2020 28.02 28.19 27.90 28.00 5,141,263 -0.77(-2.69%)
Jan 24, 2020 29.26 29.29 28.70 28.78 6,985,220 -0.15(-0.53%)
Jan 23, 2020 29.05 29.05 28.73 28.93 3,795,402 -0.27(-0.92%)
Jan 22, 2020 29.24 29.27 29.16 29.20 2,325,315 +0.11(+0.37%)
Jan 21, 2020 29.29 29.33 29.09 29.09 3,095,803 -0.64(-2.17%)
Jan 17, 2020 29.78 29.80 29.67 29.74 1,581,647 +0.12(+0.39%)
Jan 16, 2020 29.39 29.65 29.37 29.62 1,779,024 +0.21(+0.70%)
Jan 15, 2020 29.39 29.50 29.32 29.42 1,648,761 -0.02(-0.08%)
Jan 14, 2020 29.39 29.53 29.36 29.44 1,911,580 -0.13(-0.44%)
Jan 13, 2020 29.32 29.57 29.26 29.57 2,764,163 +0.31(+1.08%)
Jan 10, 2020 29.39 29.41 29.24 29.26 1,994,007 -0.28(-0.94%)
Jan 09, 2020 29.51 29.55 29.36 29.53 2,011,009 +0.19(+0.65%)
Jan 08, 2020 29.07 29.44 29.07 29.34 2,997,982 -0.07(-0.23%)
Jan 07, 2020 29.35 29.45 29.32 29.41 3,440,219 -0.22(-0.75%)
Jan 06, 2020 29.36 29.65 29.36 29.63 2,356,498 -0.10(-0.34%)
Jan 03, 2020 29.63 29.86 29.62 29.73 2,209,379 -0.47(-1.55%)
Jan 02, 2020 30.02 30.20 29.98 30.20 2,668,525 +0.21(+0.72%)
Dec 31, 2019 29.77 29.98 29.77 29.98 1,722,838 +0.08(+0.28%)
Dec 30, 2019 30.05 30.08 29.88 29.90 1,706,469 -0.02(-0.05%)
Dec 27, 2019 30.05 30.07 29.89 29.91 1,827,655 +0.06(+0.21%)
Dec 26, 2019 29.72 29.85 29.71 29.85 1,456,144 +0.18(+0.59%)
Dec 24, 2019 29.78 29.82 29.68 29.68 755,884 -0.07(-0.23%)
Dec 23, 2019 29.58 29.75 29.58 29.75 2,153,515 -0.08(-0.28%)
Dec 20, 2019 29.96 30.01 29.82 29.83 2,483,547 +0.01(+0.03%)
Dec 19, 2019 29.81 29.91 29.77 29.82 1,790,851 -0.12(-0.38%)
Dec 18, 2019 29.92 30.06 29.88 29.94 2,336,457 +0.09(+0.31%)
Dec 17, 2019 29.84 29.93 29.77 29.85 2,063,659 -0.01(-0.03%)
Dec 16, 2019 30.12 30.12 29.85 29.85 2,989,404 +0.38(+1.27%)
Dec 13, 2019 29.57 29.72 29.34 29.48 4,919,509 +0.38(+1.32%)
Dec 12, 2019 28.76 29.15 28.73 29.09 5,151,568 +0.59(+2.07%)
Dec 11, 2019 28.37 28.50 28.30 28.50 3,583,504 +0.35(+1.23%)
Dec 10, 2019 28.27 28.28 28.14 28.16 2,126,390 -0.09(-0.33%)
Dec 09, 2019 28.30 28.41 28.23 28.25 3,423,418 -0.03(-0.11%)
Dec 06, 2019 28.34 28.37 28.17 28.28 2,764,363 +0.38(+1.38%)
Dec 05, 2019 28.00 28.03 27.84 27.90 2,490,866 -0.08(-0.27%)
Dec 04, 2019 27.91 28.04 27.85 27.97 3,898,488 +0.11(+0.39%)
Dec 03, 2019 27.84 27.88 27.65 27.87 4,773,999 -0.37(-1.30%)
Dec 02, 2019 28.36 28.38 28.17 28.23 4,757,560 -0.35(-1.21%)
Nov 29, 2019 28.59 28.62 28.54 28.58 1,560,527 -0.28(-0.96%)
Nov 27, 2019 28.95 28.96 28.84 28.86 5,386,885 +0.07(+0.24%)
Nov 26, 2019 28.73 28.79 28.63 28.79 2,918,236 -0.05(-0.16%)
Nov 25, 2019 28.79 28.84 28.72 28.83 2,150,949 +0.31(+1.08%)
Nov 22, 2019 28.60 28.64 28.45 28.53 2,192,170 +0.27(+0.95%)
Nov 21, 2019 28.24 28.31 28.15 28.26 2,797,905 -0.20(-0.70%)
Nov 20, 2019 28.52 28.58 28.40 28.46 2,550,581 -0.26(-0.91%)
Nov 19, 2019 29.05 29.05 28.67 28.72 2,719,648 +0.15(+0.54%)
Nov 18, 2019 28.56 28.62 28.46 28.56 2,598,084 +0.18(+0.62%)
Nov 15, 2019 28.21 28.41 28.18 28.39 7,669,401 +0.15(+0.54%)
Nov 14, 2019 28.27 28.29 28.08 28.23 3,467,323 -0.07(-0.24%)
Nov 13, 2019 28.19 28.39 28.18 28.30 3,902,210 -0.60(-2.07%)
Nov 12, 2019 28.99 29.06 28.89 28.90 2,427,521 -0.02(-0.08%)
Nov 11, 2019 28.74 29.01 28.73 28.93 2,532,516 -0.41(-1.39%)
Nov 08, 2019 29.35 29.37 29.20 29.33 2,131,548 -0.15(-0.52%)
Nov 07, 2019 29.57 29.63 29.43 29.49 3,511,792 -0.05(-0.16%)
Nov 06, 2019 29.47 29.55 29.42 29.53 2,555,725 +0.05(+0.18%)
Nov 05, 2019 29.48 29.54 29.43 29.48 2,053,590 -0.07(-0.23%)
Nov 04, 2019 29.55 29.58 29.48 29.55 2,472,807 +0.35(+1.18%)
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.