HSBC Holdings Plc ADR (NY: HSBC )

43.91 +0.23 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.20 22.42 22.03 22.14 8,034,396 -0.67(-2.95%)
Mar 30, 2020 22.46 22.85 22.34 22.81 6,148,386 -0.01(-0.03%)
Mar 27, 2020 22.78 23.31 22.57 22.82 8,854,596 -1.00(-4.18%)
Mar 26, 2020 23.16 23.87 23.09 23.81 10,097,003 +0.34(+1.45%)
Mar 25, 2020 23.29 24.04 22.98 23.47 9,506,222 +0.09(+0.37%)
Mar 24, 2020 23.17 23.77 22.79 23.38 9,925,836 +1.15(+5.19%)
Mar 23, 2020 23.04 23.10 21.98 22.23 10,400,302 -0.54(-2.36%)
Mar 20, 2020 23.39 23.44 22.59 22.77 9,896,872 -0.21(-0.93%)
Mar 19, 2020 22.74 23.34 22.69 22.98 13,260,159 +0.38(+1.68%)
Mar 18, 2020 22.47 23.02 22.12 22.60 16,396,715 -0.87(-3.70%)
Mar 17, 2020 23.04 23.59 22.57 23.47 12,443,089 +1.23(+5.54%)
Mar 16, 2020 21.28 22.68 21.20 22.24 8,405,564 -1.39(-5.89%)
Mar 13, 2020 23.33 23.65 22.42 23.63 10,211,693 +1.07(+4.73%)
Mar 12, 2020 22.65 22.81 21.89 22.56 11,531,927 -1.87(-7.64%)
Mar 11, 2020 24.71 24.76 24.24 24.43 9,794,583 -0.60(-2.40%)
Mar 10, 2020 25.06 25.09 24.36 25.03 13,868,377 +0.96(+4.01%)
Mar 09, 2020 24.22 24.71 23.91 24.06 14,033,474 -1.43(-5.61%)
Mar 06, 2020 25.23 25.55 25.18 25.49 6,829,897 -0.37(-1.44%)
Mar 05, 2020 25.82 25.93 25.64 25.87 9,074,759 -0.40(-1.50%)
Mar 04, 2020 26.07 26.29 25.84 26.26 8,663,515 +0.52(+2.03%)
Mar 03, 2020 26.50 26.66 25.56 25.74 14,601,267 -0.95(-3.55%)
Mar 02, 2020 26.29 26.70 26.04 26.69 9,604,602 +0.16(+0.60%)
Feb 28, 2020 26.21 26.59 25.90 26.53 11,965,732 -0.20(-0.74%)
Feb 27, 2020 27.04 27.27 26.70 26.73 9,818,099 -0.63(-2.31%)
Feb 26, 2020 27.27 27.51 27.22 27.36 10,905,711 +0.65(+2.44%)
Feb 25, 2020 27.12 27.15 26.59 26.71 7,703,579 -0.52(-1.92%)
Feb 24, 2020 27.18 27.34 27.11 27.23 7,424,077 -0.74(-2.63%)
Feb 21, 2020 27.77 27.97 27.70 27.97 5,630,182 +0.22(+0.80%)
Feb 20, 2020 27.60 27.80 27.57 27.74 7,631,235 -0.05(-0.17%)
Feb 19, 2020 27.88 27.88 27.70 27.79 10,140,284 +0.31(+1.14%)
Feb 18, 2020 27.71 27.80 27.46 27.47 12,059,813 -1.63(-5.59%)
Feb 14, 2020 29.45 29.45 28.93 29.10 6,611,373 -0.21(-0.71%)
Feb 13, 2020 29.34 29.55 29.29 29.31 5,236,987 -0.30(-1.01%)
Feb 12, 2020 29.52 29.61 29.49 29.61 2,336,978 +0.27(+0.91%)
Feb 11, 2020 29.32 29.39 29.26 29.34 3,079,766 +0.62(+2.16%)
Feb 10, 2020 28.65 28.72 28.55 28.72 1,730,879 +0.11(+0.38%)
Feb 07, 2020 28.70 28.78 28.58 28.61 2,832,235 +0.15(+0.54%)
Feb 06, 2020 28.51 28.54 28.40 28.46 2,232,149 +0.09(+0.32%)
Feb 05, 2020 28.33 28.40 28.24 28.36 2,054,347 +0.34(+1.20%)
Feb 04, 2020 28.17 28.20 28.00 28.03 2,595,114 +0.37(+1.33%)
Feb 03, 2020 27.68 27.90 27.64 27.66 2,582,241 -0.18(-0.63%)
Jan 31, 2020 28.00 28.02 27.71 27.84 3,700,131 -0.58(-2.02%)
Jan 30, 2020 28.09 28.43 28.07 28.41 3,931,886 +0.26(+0.93%)
Jan 29, 2020 28.30 28.32 28.06 28.15 2,483,183 -0.02(-0.08%)
Jan 28, 2020 28.13 28.28 28.08 28.17 4,494,889 +0.17(+0.60%)
Jan 27, 2020 28.02 28.19 27.90 28.00 5,141,406 -0.77(-2.69%)
Jan 24, 2020 29.26 29.29 28.70 28.78 6,985,415 -0.15(-0.53%)
Jan 23, 2020 29.05 29.05 28.73 28.93 3,795,508 -0.27(-0.92%)
Jan 22, 2020 29.24 29.27 29.16 29.20 2,325,380 +0.11(+0.37%)
Jan 21, 2020 29.29 29.33 29.09 29.09 3,095,889 -0.64(-2.17%)
Jan 17, 2020 29.78 29.80 29.67 29.74 1,581,692 +0.12(+0.39%)
Jan 16, 2020 29.39 29.65 29.37 29.62 1,779,073 +0.21(+0.70%)
Jan 15, 2020 29.38 29.50 29.32 29.42 1,648,807 -0.02(-0.08%)
Jan 14, 2020 29.39 29.53 29.36 29.44 1,911,633 -0.13(-0.44%)
Jan 13, 2020 29.32 29.57 29.26 29.57 2,764,240 +0.31(+1.08%)
Jan 10, 2020 29.39 29.41 29.24 29.25 1,994,063 -0.28(-0.93%)
Jan 09, 2020 29.51 29.55 29.36 29.53 2,011,065 +0.19(+0.65%)
Jan 08, 2020 29.07 29.44 29.07 29.34 2,998,066 -0.07(-0.23%)
Jan 07, 2020 29.35 29.45 29.32 29.41 3,440,315 -0.22(-0.75%)
Jan 06, 2020 29.36 29.65 29.36 29.63 2,356,564 -0.10(-0.34%)
Jan 03, 2020 29.63 29.86 29.61 29.73 2,209,440 -0.47(-1.55%)
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.