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 (%)
Dec 31, 2018 29.60 29.77 29.37 29.56 2,392,105 +0.03(+0.10%)
Dec 28, 2018 29.49 29.73 29.39 29.53 3,046,495 +0.27(+0.91%)
Dec 27, 2018 28.98 29.26 28.65 29.26 4,510,119 -0.38(-1.29%)
Dec 26, 2018 29.22 29.64 28.77 29.64 3,367,448 +0.62(+2.13%)
Dec 24, 2018 29.15 29.39 28.96 29.03 2,463,316 -0.14(-0.47%)
Dec 21, 2018 29.46 29.80 29.05 29.16 5,830,261 -0.30(-1.02%)
Dec 20, 2018 29.59 29.68 29.29 29.46 6,004,398 +0.46(+1.59%)
Dec 19, 2018 29.56 29.76 28.98 29.00 5,230,431 -0.32(-1.10%)
Dec 18, 2018 29.60 29.68 29.24 29.33 2,674,628 +0.06(+0.22%)
Dec 17, 2018 29.46 29.53 29.15 29.26 2,732,972 -0.14(-0.49%)
Dec 14, 2018 29.26 29.54 29.26 29.41 1,734,238 -0.30(-1.02%)
Dec 13, 2018 29.81 29.88 29.60 29.71 2,739,730 -0.02(-0.07%)
Dec 12, 2018 29.75 30.03 29.66 29.73 3,462,096 +0.78(+2.71%)
Dec 11, 2018 29.39 29.41 28.84 28.95 3,511,143 -0.11(-0.37%)
Dec 10, 2018 29.29 29.38 28.75 29.05 4,297,472 -0.32(-1.08%)
Dec 07, 2018 29.75 29.94 29.25 29.37 4,002,558 -0.12(-0.39%)
Dec 06, 2018 29.33 29.49 28.46 29.49 7,811,468 -1.11(-3.62%)
Dec 04, 2018 31.10 31.15 30.43 30.59 5,058,484 -0.66(-2.12%)
Dec 03, 2018 31.25 31.35 31.12 31.25 3,044,801 +0.67(+2.19%)
Nov 30, 2018 30.37 30.64 30.35 30.59 2,144,675 -0.19(-0.63%)
Nov 29, 2018 30.72 30.91 30.69 30.78 2,113,460 -0.33(-1.06%)
Nov 28, 2018 30.75 31.15 30.61 31.11 2,693,248 +0.30(+0.98%)
Nov 27, 2018 30.83 30.94 30.69 30.81 2,185,412 -0.23(-0.74%)
Nov 26, 2018 30.95 31.12 30.94 31.04 3,020,997 +1.03(+3.43%)
Nov 23, 2018 30.14 30.15 29.99 30.01 1,078,735 -0.09(-0.31%)
Nov 21, 2018 30.10 30.10 30.10 0 +0.59(+2.00%)
Nov 20, 2018 29.67 29.76 29.45 29.51 2,141,563 -0.62(-2.05%)
Nov 19, 2018 30.33 30.37 29.95 30.13 2,209,031 -0.24(-0.78%)
Nov 16, 2018 30.08 30.40 30.03 30.37 2,656,364 -0.12(-0.38%)
Nov 15, 2018 29.80 30.50 29.73 30.49 2,992,034 +0.45(+1.51%)
Nov 14, 2018 30.27 30.27 29.72 30.03 2,641,872 -0.01(-0.05%)
Nov 13, 2018 29.85 30.21 29.82 30.05 4,059,986 +0.65(+2.23%)
Nov 12, 2018 29.65 29.65 29.34 29.39 2,238,656 -0.25(-0.85%)
Nov 09, 2018 29.65 29.74 29.53 29.64 3,893,238 -0.50(-1.67%)
Nov 08, 2018 30.38 30.49 30.05 30.15 2,206,695 -0.25(-0.83%)
Nov 07, 2018 30.31 30.40 30.08 30.40 2,908,972 +0.35(+1.17%)
Nov 06, 2018 29.90 30.05 29.86 30.05 2,841,537 +0.06(+0.22%)
Nov 05, 2018 30.10 30.21 29.85 29.98 2,947,951 -0.19(-0.62%)
Nov 02, 2018 30.43 30.46 30.00 30.17 2,949,136 +0.29(+0.96%)
Nov 01, 2018 29.82 29.88 29.72 29.88 3,116,084 +0.34(+1.14%)
Oct 31, 2018 29.59 29.75 29.53 29.54 3,476,285 +0.30(+1.03%)
Oct 30, 2018 29.12 29.28 29.01 29.24 3,722,100 +0.35(+1.22%)
Oct 29, 2018 29.43 29.51 28.72 28.89 5,639,091 +1.09(+3.93%)
Oct 26, 2018 27.77 27.98 27.49 27.80 5,088,943 -0.35(-1.23%)
Oct 25, 2018 28.03 28.26 27.94 28.14 4,217,947 +0.41(+1.48%)
Oct 24, 2018 28.18 28.18 27.71 27.73 6,774,519 -0.60(-2.11%)
Oct 23, 2018 28.55 28.62 28.23 28.33 11,729,224 -0.68(-2.35%)
Oct 22, 2018 29.20 29.23 28.94 29.01 8,952,457 -0.08(-0.27%)
Oct 19, 2018 29.22 29.30 29.03 29.09 13,859,162 +0.22(+0.77%)
Oct 18, 2018 29.39 29.44 28.77 28.87 17,334,348 -0.99(-3.32%)
Oct 17, 2018 29.75 30.08 29.62 29.86 2,073,516 -0.14(-0.48%)
Oct 16, 2018 29.80 30.05 29.72 30.00 2,461,815 -0.02(-0.07%)
Oct 15, 2018 29.94 30.22 29.90 30.02 2,625,847 -0.16(-0.52%)
Oct 12, 2018 30.41 30.41 29.82 30.18 2,990,722 +0.14(+0.48%)
Oct 11, 2018 30.59 30.60 29.90 30.04 5,379,130 -0.64(-2.09%)
Oct 10, 2018 31.25 31.25 30.68 30.68 2,110,931 -0.23(-0.76%)
Oct 09, 2018 30.86 31.02 30.71 30.91 1,824,809 -0.04(-0.14%)
Oct 08, 2018 30.88 31.01 30.68 30.96 1,890,033 -0.18(-0.59%)
Oct 05, 2018 31.36 31.36 31.06 31.14 1,719,381 -0.27(-0.86%)
Oct 04, 2018 31.60 31.73 31.24 31.41 1,715,480 +0.03(+0.09%)
Oct 03, 2018 31.26 31.48 31.19 31.38 1,832,004 +0.40(+1.28%)
Oct 02, 2018 30.90 31.01 30.83 30.98 1,906,190 -0.36(-1.16%)
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.