HSBC Holdings Plc ADR (NY: HSBC )

43.95 +0.27 (+0.62%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.52 16.60 16.38 16.58 3,856,685 -0.13(-0.80%)
Oct 29, 2020 16.43 16.75 16.26 16.71 4,663,797 +0.51(+3.12%)
Oct 28, 2020 16.37 16.44 16.14 16.21 4,886,289 -0.80(-4.69%)
Oct 27, 2020 17.25 17.25 16.92 17.01 5,975,858 +0.62(+3.81%)
Oct 26, 2020 16.65 16.66 16.32 16.38 6,919,638 -0.12(-0.72%)
Oct 23, 2020 16.61 16.63 16.40 16.50 6,506,977 +0.56(+3.52%)
Oct 22, 2020 15.69 16.00 15.67 15.94 3,353,954 +0.23(+1.46%)
Oct 21, 2020 15.66 15.79 15.65 15.71 2,568,785 -0.02(-0.15%)
Oct 20, 2020 15.70 15.88 15.67 15.73 2,683,696 +0.06(+0.35%)
Oct 19, 2020 15.71 15.88 15.61 15.68 3,616,913 +0.10(+0.66%)
Oct 16, 2020 15.51 15.65 15.47 15.58 2,288,526 +0.24(+1.60%)
Oct 15, 2020 15.07 15.33 15.03 15.33 2,777,800 +0.13(+0.88%)
Oct 14, 2020 15.36 15.44 15.20 15.20 3,791,855 -0.43(-2.73%)
Oct 13, 2020 15.68 15.70 15.51 15.62 3,655,127 -0.38(-2.37%)
Oct 12, 2020 16.00 16.00 15.88 16.00 2,914,458 +0.09(+0.60%)
Oct 09, 2020 16.06 16.08 15.85 15.91 2,723,303 -0.15(-0.94%)
Oct 08, 2020 16.06 16.12 15.97 16.06 2,988,349 -0.04(-0.25%)
Oct 07, 2020 16.05 16.15 15.99 16.10 3,270,308 +0.30(+1.90%)
Oct 06, 2020 15.99 16.09 15.76 15.80 5,245,081 +0.02(+0.15%)
Oct 05, 2020 15.73 15.88 15.68 15.77 3,404,249 +0.07(+0.45%)
Oct 02, 2020 15.44 15.85 15.43 15.70 6,315,529 +0.28(+1.85%)
Oct 01, 2020 15.52 15.56 15.31 15.42 3,617,081 -0.06(-0.36%)
Sep 30, 2020 15.43 15.58 15.40 15.47 5,419,933 +0.14(+0.93%)
Sep 29, 2020 15.22 15.41 15.15 15.33 8,343,942 -0.44(-2.81%)
Sep 28, 2020 15.65 15.80 15.52 15.77 7,787,477 +1.46(+10.22%)
Sep 25, 2020 14.23 14.32 14.19 14.31 4,648,925 -0.22(-1.52%)
Sep 24, 2020 14.54 14.65 14.38 14.53 4,624,508 -0.02(-0.16%)
Sep 23, 2020 14.77 14.90 14.51 14.56 5,050,688 +0.06(+0.38%)
Sep 22, 2020 14.77 14.84 14.43 14.50 5,808,214 -0.23(-1.56%)
Sep 21, 2020 14.68 14.84 14.53 14.73 7,748,672 -0.86(-5.52%)
Sep 18, 2020 15.69 15.72 15.57 15.59 5,223,398 -0.32(-2.04%)
Sep 17, 2020 15.84 16.00 15.81 15.92 2,877,960 -0.20(-1.23%)
Sep 16, 2020 16.07 16.25 16.01 16.11 3,051,046 -0.25(-1.55%)
Sep 15, 2020 16.49 16.49 16.31 16.37 3,199,711 +0.06(+0.34%)
Sep 14, 2020 16.45 16.48 16.30 16.31 2,893,108 -0.02(-0.15%)
Sep 11, 2020 16.28 16.36 16.23 16.34 3,146,313 -0.03(-0.19%)
Sep 10, 2020 16.60 16.68 16.35 16.37 3,673,349 -0.40(-2.36%)
Sep 09, 2020 16.81 16.89 16.71 16.76 4,380,739 +0.27(+1.63%)
Sep 08, 2020 16.54 16.60 16.44 16.49 4,249,900 -0.40(-2.34%)
Sep 04, 2020 16.87 16.94 16.62 16.89 4,742,056 +0.25(+1.47%)
Sep 03, 2020 16.86 17.00 16.59 16.64 5,655,848 -0.29(-1.73%)
Sep 02, 2020 16.75 16.94 16.73 16.94 3,565,193 +0.15(+0.89%)
Sep 01, 2020 16.81 16.90 16.68 16.79 4,244,613 -0.31(-1.80%)
Aug 31, 2020 17.31 17.38 17.06 17.09 3,217,491 -0.32(-1.86%)
Aug 28, 2020 17.49 17.50 17.34 17.42 2,755,317 +0.31(+1.80%)
Aug 27, 2020 17.13 17.24 17.05 17.11 3,060,391 -0.13(-0.78%)
Aug 26, 2020 17.28 17.32 17.19 17.24 3,345,754 -0.19(-1.09%)
Aug 25, 2020 17.47 17.54 17.35 17.43 4,680,974 -0.15(-0.85%)
Aug 24, 2020 17.20 17.58 17.15 17.58 5,226,108 +0.48(+2.82%)
Aug 21, 2020 16.89 17.10 16.89 17.10 3,469,738 -0.06(-0.37%)
Aug 20, 2020 17.04 17.17 17.01 17.17 3,552,429 -0.18(-1.05%)
Aug 19, 2020 17.28 17.47 17.28 17.35 2,472,717 +0.05(+0.27%)
Aug 18, 2020 17.43 17.44 17.26 17.30 2,714,227 -0.25(-1.40%)
Aug 17, 2020 17.58 17.61 17.43 17.54 2,906,835 -0.06(-0.36%)
Aug 14, 2020 17.49 17.66 17.48 17.61 2,404,180 -0.05(-0.27%)
Aug 13, 2020 17.95 18.01 17.61 17.66 3,308,576 -0.62(-3.37%)
Aug 12, 2020 18.48 18.49 18.24 18.27 5,590,610 +0.50(+2.80%)
Aug 11, 2020 17.72 18.03 17.66 17.77 8,568,861 +0.63(+3.69%)
Aug 10, 2020 16.90 17.20 16.87 17.14 4,821,647 +0.28(+1.64%)
Aug 07, 2020 16.59 16.89 16.58 16.86 5,469,004 -0.03(-0.19%)
Aug 06, 2020 16.76 16.93 16.76 16.90 4,331,915 -0.35(-2.02%)
Aug 05, 2020 17.15 17.32 17.15 17.24 3,387,667 -0.07(-0.41%)
Aug 04, 2020 17.09 17.37 17.05 17.32 3,653,793 +0.26(+1.53%)
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.