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 (%)
Mar 28, 2024	39.56	39.33	39.32	39.36	1,779,217	+0.37(+0.95%)
Mar 27, 2024	39.05	39.16	38.94	38.99	2,310,538	-0.71(-1.79%)
Mar 26, 2024	39.71	39.80	39.66	39.70	1,994,448	+0.18(+0.46%)
Mar 25, 2024	39.43	39.69	39.43	39.52	1,659,923	+0.00(+0.00%)
Mar 22, 2024	39.70	39.73	39.48	39.52	1,318,590	+0.02(+0.05%)
Mar 21, 2024	39.41	39.73	39.38	39.50	2,476,822	+0.44(+1.13%)
Mar 20, 2024	38.38	39.06	38.34	39.06	2,356,976	+0.56(+1.45%)
Mar 19, 2024	38.37	38.57	38.34	38.50	1,293,965	+0.08(+0.21%)
Mar 18, 2024	38.70	38.70	38.36	38.42	1,936,143	+0.21(+0.55%)
Mar 15, 2024	38.09	38.29	38.04	38.21	2,243,352	+0.68(+1.81%)
Mar 14, 2024	37.72	37.81	37.38	37.53	1,389,603	-0.46(-1.21%)
Mar 13, 2024	38.12	38.19	37.79	37.99	2,041,067	-0.02(-0.05%)
Mar 12, 2024	37.98	38.09	37.84	38.01	2,409,454	+0.88(+2.37%)
Mar 11, 2024	37.03	37.20	36.93	37.13	2,471,552	-0.31(-0.83%)
Mar 08, 2024	37.57	37.72	37.36	37.44	1,886,457	-0.44(-1.16%)
Mar 07, 2024	37.83	38.03	37.71	37.88	2,194,492	+0.20(+0.53%)
Mar 06, 2024	37.60	37.78	37.45	37.68	3,510,981	+0.29(+0.77%)
Mar 05, 2024	37.20	37.57	37.20	37.39	2,303,495	+0.14(+0.39%)
Mar 04, 2024	37.16	37.37	37.15	37.25	2,212,104	-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.