Indicators

HSBC Holdings Plc ADR (NY: HSBC )

45.40 +0.42 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	38.21	37.98	37.98	38.02	1,842,108	+0.36(+0.95%)
Mar 27, 2024	37.72	37.82	37.61	37.66	2,392,210	-0.69(-1.79%)
Mar 26, 2024	38.35	38.45	38.31	38.34	2,064,947	+0.17(+0.46%)
Mar 25, 2024	38.08	38.33	38.08	38.17	1,718,597	+0.00(+0.00%)
Mar 22, 2024	38.34	38.38	38.13	38.17	1,365,199	+0.02(+0.05%)
Mar 21, 2024	38.06	38.38	38.04	38.15	2,564,372	+0.42(+1.13%)
Mar 20, 2024	37.07	37.73	37.04	37.73	2,440,289	+0.54(+1.45%)
Mar 19, 2024	37.06	37.25	37.03	37.19	1,339,703	+0.08(+0.21%)
Mar 18, 2024	37.38	37.38	37.05	37.11	2,004,581	+0.20(+0.55%)
Mar 15, 2024	36.79	36.98	36.74	36.91	2,322,649	+0.66(+1.81%)
Mar 14, 2024	36.43	36.52	36.10	36.25	1,438,722	-0.44(-1.21%)
Mar 13, 2024	36.82	36.89	36.50	36.69	2,113,214	-0.02(-0.05%)
Mar 12, 2024	36.68	36.78	36.55	36.71	2,494,622	+0.85(+2.37%)
Mar 11, 2024	35.77	35.93	35.67	35.86	2,558,915	-0.30(-0.83%)
Mar 08, 2024	36.29	36.43	36.08	36.16	1,953,139	-0.42(-1.16%)
Mar 07, 2024	36.54	36.73	36.42	36.59	2,272,062	+0.19(+0.53%)
Mar 06, 2024	36.32	36.49	36.18	36.39	3,635,086	+0.28(+0.77%)
Mar 05, 2024	35.93	36.29	35.93	36.12	2,384,919	+0.14(+0.39%)
Mar 04, 2024	35.89	36.09	35.88	35.98	2,290,297	-0.19(-0.51%)

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.