Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.65 +0.07 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	37.84	37.87	37.35	37.40	1,452,026	-0.21(-0.55%)
Sep 28, 2023	37.25	37.69	37.22	37.61	1,664,797	+0.49(+1.33%)
Sep 27, 2023	37.13	37.14	36.83	37.11	1,386,731	+0.18(+0.49%)
Sep 26, 2023	37.11	37.30	36.88	36.93	1,185,488	-0.43(-1.14%)
Sep 25, 2023	37.16	37.39	37.31	37.36	1,962,196	-0.11(-0.30%)
Sep 22, 2023	37.96	37.96	37.40	37.47	2,135,126	+0.27(+0.71%)
Sep 21, 2023	37.45	37.57	37.20	37.21	1,596,864	+0.14(+0.38%)
Sep 20, 2023	37.44	37.66	37.05	37.07	1,719,374	-0.32(-0.86%)
Sep 19, 2023	37.29	37.41	37.23	37.39	1,406,493	+0.41(+1.10%)
Sep 18, 2023	37.11	37.12	36.80	36.98	1,708,083	-0.24(-0.64%)
Sep 15, 2023	37.33	37.56	37.22	37.22	2,221,547	-0.09(-0.25%)
Sep 14, 2023	37.23	37.47	37.21	37.31	2,697,057	+0.79(+2.15%)
Sep 13, 2023	36.70	36.88	36.50	36.52	2,585,111	+0.61(+1.69%)
Sep 12, 2023	35.62	36.12	35.60	35.92	3,187,071	+0.41(+1.15%)
Sep 11, 2023	35.44	35.60	35.38	35.51	2,016,925	+0.47(+1.35%)
Sep 08, 2023	34.81	35.07	34.73	35.04	1,757,048	+0.09(+0.27%)
Sep 07, 2023	35.15	35.25	34.93	34.94	1,888,479	-0.10(-0.30%)
Sep 06, 2023	35.05	35.22	34.95	35.05	1,746,539	-0.23(-0.64%)
Sep 05, 2023	35.67	35.79	35.27	35.27	1,584,613	-0.31(-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.