Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.05 +0.23 (+0.61%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 38.59 38.82 38.48 38.82 1,589,909 +0.30(+0.78%)
Dec 06, 2023 38.93 39.11 38.49 38.52 2,122,064 +0.33(+0.86%)
Dec 05, 2023 38.23 38.39 38.19 38.19 1,331,514 -0.16(-0.42%)
Dec 04, 2023 38.27 38.49 38.26 38.35 1,291,413 -0.31(-0.80%)
Dec 01, 2023 38.23 38.70 38.22 38.66 1,688,098 +0.23(+0.60%)
Nov 30, 2023 38.33 38.46 38.22 38.43 1,563,386 +0.40(+1.05%)
Nov 29, 2023 37.90 38.18 37.89 38.03 2,324,370 -0.56(-1.45%)
Nov 28, 2023 38.63 38.80 38.49 38.59 2,009,050 -0.02(-0.05%)
Nov 27, 2023 38.56 38.63 38.39 38.61 2,094,962 -0.01(-0.03%)
Nov 24, 2023 38.32 38.67 38.31 38.62 954,816 +0.58(+1.52%)
Nov 22, 2023 38.04 38.10 37.84 38.04 2,731,691 -0.53(-1.37%)
Nov 21, 2023 38.61 38.69 38.51 38.57 1,674,939 -0.17(-0.44%)
Nov 20, 2023 38.51 38.79 38.48 38.74 1,591,043 +0.16(+0.41%)
Nov 17, 2023 38.46 38.61 38.36 38.58 1,994,390 +0.54(+1.42%)
Nov 16, 2023 37.91 38.16 37.89 38.04 1,787,676 -0.43(-1.12%)
Nov 15, 2023 38.49 38.55 38.34 38.47 2,422,163 +0.59(+1.56%)
Nov 14, 2023 37.67 37.96 37.65 37.88 2,504,376 +0.46(+1.23%)
Nov 13, 2023 37.43 37.49 37.24 37.42 2,148,789 +0.39(+1.05%)
Nov 10, 2023 36.78 37.07 36.62 37.03 1,582,502 +0.06(+0.16%)
Nov 09, 2023 37.24 37.37 36.88 36.97 2,376,750 -0.12(-0.32%)
Nov 08, 2023 37.16 37.31 36.93 37.09 1,732,289 -0.10(-0.27%)
Nov 07, 2023 37.07 37.23 36.93 37.19 1,861,572 -0.24(-0.63%)
Nov 06, 2023 37.65 37.66 37.31 37.43 2,777,008 +0.48(+1.31%)
Nov 03, 2023 36.88 37.05 36.78 36.94 2,275,479 +0.41(+1.13%)
Nov 02, 2023 36.28 36.56 36.22 36.53 2,294,175 +0.75(+2.10%)
Nov 01, 2023 35.72 35.92 35.54 35.78 2,661,639 -0.07(-0.19%)
Oct 31, 2023 35.91 36.00 35.59 35.85 3,113,608 +0.31(+0.86%)
Oct 30, 2023 36.04 36.12 34.83 35.54 6,854,222 -0.68(-1.88%)
Oct 27, 2023 36.66 36.72 36.10 36.22 3,720,282 -0.56(-1.53%)
Oct 26, 2023 36.94 37.08 36.63 36.78 2,239,048 -0.30(-0.80%)
Oct 25, 2023 37.18 37.29 37.01 37.08 1,572,828 -0.10(-0.27%)
Oct 24, 2023 37.04 37.27 36.98 37.18 1,338,338 -0.01(-0.03%)
Oct 23, 2023 37.14 37.45 37.05 37.19 1,413,605 +0.00(+0.00%)
Oct 20, 2023 37.44 37.56 37.12 37.19 3,549,331 -1.40(-3.63%)
Oct 19, 2023 38.65 38.89 38.49 38.59 2,480,231 -0.55(-1.41%)
Oct 18, 2023 39.52 39.57 39.09 39.14 1,767,521 -0.41(-1.05%)
Oct 17, 2023 39.27 39.80 39.27 39.56 1,361,541 +0.00(+0.00%)
Oct 16, 2023 39.51 39.62 39.27 39.56 1,260,772 +0.34(+0.86%)
Oct 13, 2023 39.47 39.68 39.13 39.22 2,222,491 -0.54(-1.36%)
Oct 12, 2023 39.93 39.97 39.61 39.76 1,260,680 -0.52(-1.30%)
Oct 11, 2023 40.28 40.40 40.08 40.29 1,436,408 +0.30(+0.74%)
Oct 10, 2023 40.01 40.09 39.82 39.99 2,410,859 +0.76(+1.94%)
Oct 09, 2023 39.03 39.35 38.95 39.23 1,722,430 -0.71(-1.78%)
Oct 06, 2023 39.50 40.04 39.33 39.94 2,556,103 +0.69(+1.76%)
Oct 05, 2023 38.66 39.29 38.65 39.25 2,048,912 +0.46(+1.20%)
Oct 04, 2023 38.85 38.87 38.40 38.79 1,772,446 -0.01(-0.03%)
Oct 03, 2023 39.08 39.12 38.60 38.80 3,069,724 +0.30(+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.