Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

37.82 +0.24 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 37.76 37.95 37.69 37.82 1,266,991 +0.24(+0.64%)
May 25, 2023 37.67 37.72 37.32 37.58 1,834,605 +0.38(+1.02%)
May 24, 2023 37.34 37.41 37.09 37.20 2,413,923 -0.96(-2.52%)
May 23, 2023 38.32 38.54 38.15 38.16 1,297,768 -0.37(-0.96%)
May 22, 2023 38.49 38.60 38.38 38.53 1,070,152 +0.21(+0.55%)
May 19, 2023 38.38 38.50 38.08 38.32 1,184,829 +0.07(+0.18%)
May 18, 2023 38.40 38.40 37.98 38.25 1,735,827 +0.28(+0.74%)
May 17, 2023 37.86 38.14 37.70 37.97 1,278,519 +0.13(+0.34%)
May 16, 2023 38.16 38.28 37.79 37.84 1,399,985 -0.60(-1.56%)
May 15, 2023 38.24 38.59 38.16 38.44 1,656,870 +0.94(+2.51%)
May 12, 2023 37.72 37.81 37.38 37.50 1,141,120 +0.05(+0.13%)
May 11, 2023 37.09 37.52 36.97 37.45 1,721,977 -0.16(-0.43%)
May 10, 2023 37.89 37.89 37.33 37.61 1,642,092 +0.13(+0.34%)
May 09, 2023 37.26 37.57 37.23 37.48 1,642,177 -0.21(-0.55%)
May 08, 2023 37.69 37.93 37.65 37.69 1,880,224 -0.01(-0.03%)
May 05, 2023 37.17 37.83 37.10 37.70 2,871,218 +1.14(+3.13%)
May 04, 2023 36.93 37.06 36.24 36.55 2,951,168 -0.02(-0.05%)
May 03, 2023 36.92 37.08 36.53 36.57 2,928,656 -0.01(-0.03%)
May 02, 2023 37.24 37.34 36.34 36.58 2,892,272 +1.22(+3.46%)
May 01, 2023 35.76 35.85 35.34 35.36 1,188,079 -0.22(-0.61%)
Apr 28, 2023 35.21 35.67 35.18 35.58 1,787,191 -0.18(-0.50%)
Apr 27, 2023 35.48 35.78 35.42 35.75 2,568,929 +0.67(+1.91%)
Apr 26, 2023 35.05 35.40 34.97 35.08 3,639,138 +0.61(+1.78%)
Apr 25, 2023 34.81 34.87 34.43 34.47 2,409,376 -0.91(-2.57%)
Apr 24, 2023 35.31 35.49 35.23 35.38 1,726,638 +0.16(+0.45%)
Apr 21, 2023 35.01 35.26 34.84 35.22 1,411,848 -0.24(-0.67%)
Apr 20, 2023 35.25 35.52 35.25 35.46 1,133,149 +0.06(+0.17%)
Apr 19, 2023 35.22 35.46 35.18 35.40 1,781,430 +0.07(+0.20%)
Apr 18, 2023 35.44 35.50 35.23 35.33 1,983,000 -0.28(-0.78%)
Apr 17, 2023 35.31 35.62 35.13 35.61 2,106,850 -0.26(-0.72%)
Apr 14, 2023 36.05 36.20 35.78 35.86 2,277,445 +0.66(+1.88%)
Apr 13, 2023 35.03 35.25 34.91 35.20 1,276,401 +0.57(+1.65%)
Apr 12, 2023 34.79 34.86 34.56 34.63 2,067,553 +0.10(+0.29%)
Apr 11, 2023 34.49 34.64 34.46 34.53 1,308,930 -0.14(-0.40%)
Apr 10, 2023 34.77 34.89 34.55 34.67 1,243,236 -0.05(-0.14%)
Apr 06, 2023 34.37 34.84 34.36 34.72 1,439,160 +0.48(+1.41%)
Apr 05, 2023 34.11 34.27 33.95 34.23 1,199,804 +0.04(+0.12%)
Apr 04, 2023 34.48 34.51 33.95 34.20 1,315,153 -0.07(-0.20%)
Apr 03, 2023 34.24 34.45 34.11 34.26 1,183,543 +0.58(+1.73%)
Mar 31, 2023 33.68 33.77 33.54 33.68 1,739,340 -0.16(-0.47%)
Mar 30, 2023 34.11 34.11 33.79 33.84 1,279,815 +0.07(+0.20%)
Mar 29, 2023 33.75 33.90 33.62 33.77 2,212,513 +0.75(+2.27%)
Mar 28, 2023 32.88 33.18 32.81 33.02 1,641,445 -0.18(-0.53%)
Mar 27, 2023 32.97 33.21 32.86 33.20 2,099,371 +0.55(+1.69%)
Mar 24, 2023 32.20 32.65 31.98 32.65 3,631,558 -0.39(-1.19%)
Mar 23, 2023 33.61 33.77 32.79 33.04 3,206,055 -0.81(-2.39%)
Mar 22, 2023 34.49 34.49 33.85 33.85 3,897,969 +0.37(+1.09%)
Mar 21, 2023 33.54 33.85 33.42 33.48 2,993,568 +0.67(+2.04%)
Mar 20, 2023 32.50 33.03 32.47 32.81 3,641,024 +0.17(+0.51%)
Mar 17, 2023 32.67 32.95 32.41 32.65 3,485,820 -1.39(-4.09%)
Mar 16, 2023 32.85 34.04 32.85 34.04 4,662,310 +0.69(+2.07%)
Mar 15, 2023 32.50 33.43 32.48 33.35 8,898,506 -1.32(-3.81%)
Mar 14, 2023 34.73 34.92 34.43 34.67 3,852,566 +0.52(+1.53%)
Mar 13, 2023 33.74 34.56 33.74 34.15 7,570,818 -0.70(-2.01%)
Mar 10, 2023 35.07 35.39 34.68 34.85 5,908,229 -1.39(-3.84%)
Mar 09, 2023 36.60 36.77 36.15 36.24 2,479,285 -0.61(-1.66%)
Mar 08, 2023 36.91 37.17 36.70 36.85 2,017,168 +0.33(+0.89%)
Mar 07, 2023 36.99 37.00 36.38 36.52 2,395,616 -0.19(-0.51%)
Mar 06, 2023 36.40 36.79 36.37 36.71 1,609,126 -0.04(-0.11%)
Mar 03, 2023 36.43 36.76 36.40 36.75 1,671,233 +0.27(+0.73%)
Mar 02, 2023 36.41 36.54 36.14 36.48 2,176,451 -0.23(-0.62%)
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.