Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.17 -0.54 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	36.12	36.15	35.65	35.70	1,521,109	-0.20(-0.55%)
Sep 28, 2023	35.55	35.98	35.53	35.90	1,744,003	+0.47(+1.33%)
Sep 27, 2023	35.45	35.45	35.16	35.43	1,452,708	+0.17(+0.49%)
Sep 26, 2023	35.43	35.61	35.20	35.26	1,241,890	-0.41(-1.14%)
Sep 25, 2023	35.47	35.69	35.62	35.66	2,055,552	-0.11(-0.30%)
Sep 22, 2023	36.23	36.23	35.70	35.77	2,236,709	+0.25(+0.71%)
Sep 21, 2023	35.75	35.86	35.51	35.52	1,672,838	+0.14(+0.38%)
Sep 20, 2023	35.74	35.95	35.36	35.38	1,801,177	-0.31(-0.86%)
Sep 19, 2023	35.60	35.71	35.54	35.69	1,473,410	+0.39(+1.10%)
Sep 18, 2023	35.43	35.44	35.13	35.30	1,789,349	-0.23(-0.64%)
Sep 15, 2023	35.63	35.85	35.53	35.53	2,327,243	-0.09(-0.25%)
Sep 14, 2023	35.54	35.77	35.52	35.62	2,825,376	+0.75(+2.15%)
Sep 13, 2023	35.03	35.20	34.84	34.87	2,708,103	+0.58(+1.69%)
Sep 12, 2023	34.00	34.48	33.98	34.29	3,338,703	+0.39(+1.15%)
Sep 11, 2023	33.83	33.98	33.78	33.90	2,112,885	+0.45(+1.35%)
Sep 08, 2023	33.23	33.47	33.15	33.45	1,840,644	+0.09(+0.27%)
Sep 07, 2023	33.55	33.65	33.35	33.36	1,978,328	-0.10(-0.30%)
Sep 06, 2023	33.45	33.62	33.36	33.45	1,829,634	-0.22(-0.64%)
Sep 05, 2023	34.05	34.16	33.67	33.67	1,660,005	-0.30(-0.88%)

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.