Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 38.99 39.03 38.83 38.94 1,082,105 +0.02(+0.05%)
Dec 28, 2023 38.95 39.09 38.90 38.92 1,249,805 -0.20(-0.52%)
Dec 27, 2023 39.04 39.16 39.00 39.12 1,326,023 +0.17(+0.44%)
Dec 26, 2023 38.71 39.04 38.71 38.95 1,268,631 +0.27(+0.70%)
Dec 22, 2023 38.29 38.70 38.29 38.68 2,059,591 +0.53(+1.38%)
Dec 21, 2023 38.00 38.16 37.98 38.15 1,266,042 +0.61(+1.61%)
Dec 20, 2023 37.89 38.02 37.55 37.55 1,419,830 -0.30(-0.79%)
Dec 19, 2023 37.85 37.96 37.78 37.84 1,928,242 +0.34(+0.90%)
Dec 18, 2023 37.62 37.65 37.45 37.51 1,141,136 +0.19(+0.51%)
Dec 15, 2023 37.47 37.70 37.31 37.31 2,834,493 -0.76(-1.99%)
Dec 14, 2023 37.73 38.26 37.61 38.07 2,662,595 +0.15(+0.41%)
Dec 13, 2023 37.68 37.96 37.33 37.92 2,136,468 +0.21(+0.56%)
Dec 12, 2023 37.62 37.71 37.51 37.71 1,856,385 +0.25(+0.67%)
Dec 11, 2023 37.34 37.56 37.31 37.46 1,740,139 -0.20(-0.54%)
Dec 08, 2023 37.41 37.68 37.41 37.66 1,989,651 +0.37(+1.00%)
Dec 07, 2023 37.07 37.29 36.96 37.29 1,655,311 +0.29(+0.78%)
Dec 06, 2023 37.39 37.56 36.97 37.00 2,209,357 +0.32(+0.86%)
Dec 05, 2023 36.72 36.87 36.68 36.68 1,386,287 -0.15(-0.42%)
Dec 04, 2023 36.76 36.97 36.75 36.83 1,344,536 -0.30(-0.80%)
Dec 01, 2023 36.72 37.17 36.71 37.13 1,757,539 +0.22(+0.60%)
Nov 30, 2023 36.82 36.94 36.71 36.91 1,627,697 +0.38(+1.05%)
Nov 29, 2023 36.40 36.67 36.39 36.53 2,419,985 -0.54(-1.45%)
Nov 28, 2023 37.10 37.26 36.97 37.07 2,091,694 -0.02(-0.05%)
Nov 27, 2023 37.04 37.10 36.88 37.08 2,181,140 -0.01(-0.03%)
Nov 24, 2023 36.81 37.14 36.80 37.09 994,093 +0.56(+1.52%)
Nov 22, 2023 36.54 36.59 36.34 36.54 2,844,061 -0.51(-1.37%)
Nov 21, 2023 37.08 37.16 36.98 37.05 1,743,839 -0.16(-0.44%)
Nov 20, 2023 36.99 37.26 36.96 37.21 1,656,492 +0.15(+0.41%)
Nov 17, 2023 36.94 37.08 36.84 37.06 2,076,431 +0.52(+1.42%)
Nov 16, 2023 36.41 36.65 36.39 36.54 1,861,213 -0.41(-1.12%)
Nov 15, 2023 36.97 37.02 36.82 36.95 2,521,801 +0.57(+1.56%)
Nov 14, 2023 36.18 36.46 36.16 36.38 2,607,395 +0.44(+1.23%)
Nov 13, 2023 35.95 36.01 35.77 35.94 2,237,181 +0.37(+1.05%)
Nov 10, 2023 35.33 35.61 35.18 35.57 1,647,599 +0.06(+0.16%)
Nov 09, 2023 35.77 35.89 35.43 35.51 2,474,519 -0.12(-0.32%)
Nov 08, 2023 35.69 35.84 35.47 35.62 1,803,549 -0.09(-0.27%)
Nov 07, 2023 35.61 35.76 35.47 35.72 1,938,150 -0.23(-0.63%)
Nov 06, 2023 36.16 36.17 35.83 35.95 2,891,242 +0.46(+1.31%)
Nov 03, 2023 35.43 35.59 35.33 35.48 2,369,083 +0.40(+1.13%)
Nov 02, 2023 34.85 35.11 34.79 35.08 2,388,548 +0.72(+2.10%)
Nov 01, 2023 34.31 34.50 34.14 34.36 2,771,128 -0.07(-0.19%)
Oct 31, 2023 34.49 34.58 34.18 34.43 3,241,689 +0.29(+0.86%)
Oct 30, 2023 34.62 34.70 33.45 34.14 7,136,176 -0.65(-1.88%)
Oct 27, 2023 35.21 35.26 34.68 34.79 3,873,319 -0.54(-1.53%)
Oct 26, 2023 35.48 35.62 35.18 35.33 2,331,153 -0.28(-0.80%)
Oct 25, 2023 35.71 35.81 35.55 35.62 1,637,528 -0.09(-0.27%)
Oct 24, 2023 35.58 35.80 35.52 35.71 1,393,392 -0.01(-0.03%)
Oct 23, 2023 35.67 35.97 35.59 35.72 1,471,754 +0.00(+0.00%)
Oct 20, 2023 35.96 36.08 35.65 35.72 3,695,336 -1.35(-3.63%)
Oct 19, 2023 37.12 37.35 36.97 37.07 2,582,258 -0.53(-1.41%)
Oct 18, 2023 37.96 38.00 37.54 37.60 1,840,230 -0.40(-1.05%)
Oct 17, 2023 37.72 38.23 37.72 37.99 1,417,549 +0.00(+0.00%)
Oct 16, 2023 37.95 38.05 37.72 37.99 1,312,635 +0.32(+0.86%)
Oct 13, 2023 37.91 38.11 37.59 37.67 2,313,915 -0.52(-1.36%)
Oct 12, 2023 38.35 38.39 38.04 38.19 1,312,540 -0.50(-1.30%)
Oct 11, 2023 38.69 38.80 38.50 38.70 1,495,496 +0.28(+0.74%)
Oct 10, 2023 38.43 38.51 38.25 38.41 2,510,031 +0.73(+1.94%)
Oct 09, 2023 37.49 37.79 37.42 37.68 1,793,284 -0.68(-1.78%)
Oct 06, 2023 37.94 38.46 37.78 38.36 2,661,251 +0.66(+1.76%)
Oct 05, 2023 37.13 37.74 37.12 37.70 2,133,196 +0.45(+1.20%)
Oct 04, 2023 37.31 37.33 36.88 37.25 1,845,357 -0.01(-0.03%)
Oct 03, 2023 37.54 37.57 37.08 37.26 3,196,000 +0.28(+0.77%)
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.