Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.60 +0.11 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.41	26.57	26.32	26.53	2,813,863	+0.34(+1.31%)
May 27, 2021	26.04	26.24	26.02	26.19	2,455,423	+0.35(+1.36%)
May 26, 2021	25.53	25.96	25.50	25.84	1,441,888	+0.02(+0.06%)
May 25, 2021	26.11	26.21	25.78	25.82	1,897,646	-0.05(-0.19%)
May 24, 2021	25.66	25.92	25.61	25.87	2,195,106	+0.11(+0.45%)
May 21, 2021	25.84	25.86	25.66	25.75	1,215,937	-0.05(-0.19%)
May 20, 2021	25.76	25.88	25.66	25.80	1,346,227	-0.02(-0.06%)
May 19, 2021	25.58	25.84	25.38	25.82	2,118,660	+0.07(+0.25%)
May 18, 2021	26.00	26.11	25.76	25.75	1,460,607	+0.02(+0.10%)
May 17, 2021	25.57	25.84	25.45	25.73	2,294,290	-0.27(-1.04%)
May 14, 2021	25.78	26.05	25.76	26.00	2,788,069	+0.47(+1.83%)
May 13, 2021	25.22	25.58	25.18	25.53	2,765,261	+0.29(+1.14%)
May 12, 2021	25.60	25.74	25.20	25.25	3,436,800	-0.30(-1.19%)
May 11, 2021	25.43	25.74	25.31	25.55	2,655,587	-0.52(-1.98%)
May 10, 2021	26.22	26.36	26.05	26.07	1,828,362	+0.17(+0.66%)
May 07, 2021	25.56	25.92	25.51	25.89	1,317,214	-0.02(-0.06%)
May 06, 2021	25.90	25.95	25.68	25.91	1,796,051	+0.09(+0.35%)
May 05, 2021	25.81	25.89	25.66	25.82	2,213,334	+0.66(+2.60%)
May 04, 2021	25.32	25.43	24.98	25.16	2,614,633	+0.05(+0.20%)

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.