Indicators

HSBC Holdings Plc ADR (NY: HSBC )

41.90 +0.09 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	41.85	41.97	41.63	41.90	1,402,819	+0.09(+0.22%)
Apr 25, 2024	41.34	41.89	41.32	41.81	1,766,291	+0.12(+0.29%)
Apr 24, 2024	41.64	41.76	41.47	41.69	1,555,242	-0.20(-0.48%)
Apr 23, 2024	41.57	41.93	41.54	41.89	1,583,674	+0.27(+0.65%)
Apr 22, 2024	41.27	41.73	41.20	41.62	2,107,266	+1.10(+2.71%)
Apr 19, 2024	40.06	40.56	40.00	40.52	1,663,943	+0.13(+0.32%)
Apr 18, 2024	40.26	40.47	40.15	40.39	1,544,939	+0.41(+1.03%)
Apr 17, 2024	40.13	40.25	39.77	39.98	1,721,255	+0.33(+0.83%)
Apr 16, 2024	39.83	39.87	39.46	39.65	2,894,225	-0.92(-2.27%)
Apr 15, 2024	41.27	41.40	40.48	40.57	2,462,902	-0.06(-0.15%)
Apr 12, 2024	41.06	41.21	40.55	40.63	3,373,525	-0.32(-0.78%)
Apr 11, 2024	40.94	41.05	40.52	40.95	2,059,404	-0.86(-2.06%)
Apr 10, 2024	41.56	41.87	41.45	41.81	3,740,333	+0.65(+1.58%)
Apr 09, 2024	41.24	41.33	40.94	41.16	1,930,686	+0.15(+0.37%)
Apr 08, 2024	40.86	41.06	40.76	41.01	1,553,109	+0.29(+0.71%)
Apr 05, 2024	40.41	40.72	40.26	40.72	1,404,030	+0.55(+1.37%)
Apr 04, 2024	40.89	40.96	40.12	40.17	3,000,081	+0.04(+0.10%)
Apr 03, 2024	39.59	40.18	39.55	40.13	1,875,582	+0.81(+2.06%)
Apr 02, 2024	39.13	39.34	39.04	39.32	1,379,152	+0.01(+0.03%)

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.