Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

40.52 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 40.06 40.56 40.00 40.52 1,663,943 +0.13(+0.32%)
Apr 18, 2024 40.26 40.47 40.15 40.39 1,544,939 +0.41(+1.03%)
Apr 17, 2024 40.13 40.25 39.77 39.98 1,721,255 +0.33(+0.83%)
Apr 16, 2024 39.83 39.87 39.46 39.65 2,894,225 -0.92(-2.27%)
Apr 15, 2024 41.27 41.40 40.48 40.57 2,462,902 -0.06(-0.15%)
Apr 12, 2024 41.06 41.21 40.55 40.63 3,373,525 -0.32(-0.78%)
Apr 11, 2024 40.94 41.05 40.52 40.95 2,059,404 -0.86(-2.06%)
Apr 10, 2024 41.56 41.87 41.45 41.81 3,740,333 +0.65(+1.58%)
Apr 09, 2024 41.24 41.33 40.94 41.16 1,930,686 +0.15(+0.37%)
Apr 08, 2024 40.86 41.06 40.76 41.01 1,553,109 +0.29(+0.71%)
Apr 05, 2024 40.41 40.72 40.26 40.72 1,404,030 +0.55(+1.37%)
Apr 04, 2024 40.89 40.96 40.12 40.17 3,000,081 +0.04(+0.10%)
Apr 03, 2024 39.59 40.18 39.55 40.13 1,875,582 +0.81(+2.06%)
Apr 02, 2024 39.13 39.34 39.04 39.32 1,379,152 +0.01(+0.03%)
Apr 01, 2024 39.37 39.45 39.08 39.31 1,314,942 -0.05(-0.13%)
Mar 28, 2024 39.56 39.33 39.32 39.36 1,779,217 +0.37(+0.95%)
Mar 27, 2024 39.05 39.16 38.94 38.99 2,310,538 -0.71(-1.79%)
Mar 26, 2024 39.71 39.80 39.66 39.70 1,994,448 +0.18(+0.46%)
Mar 25, 2024 39.43 39.69 39.43 39.52 1,659,923 +0.00(+0.00%)
Mar 22, 2024 39.70 39.73 39.48 39.52 1,318,590 +0.02(+0.05%)
Mar 21, 2024 39.41 39.73 39.38 39.50 2,476,822 +0.44(+1.13%)
Mar 20, 2024 38.38 39.06 38.34 39.06 2,356,976 +0.56(+1.45%)
Mar 19, 2024 38.37 38.57 38.34 38.50 1,293,965 +0.08(+0.21%)
Mar 18, 2024 38.70 38.70 38.36 38.42 1,936,143 +0.21(+0.55%)
Mar 15, 2024 38.09 38.29 38.04 38.21 2,243,352 +0.68(+1.81%)
Mar 14, 2024 37.72 37.81 37.38 37.53 1,389,603 -0.46(-1.21%)
Mar 13, 2024 38.12 38.19 37.79 37.99 2,041,067 -0.02(-0.05%)
Mar 12, 2024 37.98 38.09 37.84 38.01 2,409,454 +0.88(+2.37%)
Mar 11, 2024 37.03 37.20 36.93 37.13 2,471,552 -0.31(-0.83%)
Mar 08, 2024 37.57 37.72 37.36 37.44 1,886,457 -0.44(-1.16%)
Mar 07, 2024 37.83 38.03 37.71 37.88 2,194,492 +0.20(+0.53%)
Mar 06, 2024 37.60 37.78 37.45 37.68 3,510,981 +0.29(+0.77%)
Mar 05, 2024 37.20 37.57 37.20 37.39 2,303,495 +0.14(+0.39%)
Mar 04, 2024 37.16 37.37 37.15 37.25 2,212,104 -0.19(-0.51%)
Mar 01, 2024 37.52 37.61 37.26 37.44 2,296,766 -0.19(-0.51%)
Feb 29, 2024 37.71 37.76 37.27 37.63 4,337,680 +0.66(+1.79%)
Feb 28, 2024 37.28 37.36 36.83 36.97 4,444,109 +0.12(+0.34%)
Feb 27, 2024 36.91 36.98 36.81 36.84 3,050,516 +0.27(+0.74%)
Feb 26, 2024 36.61 36.69 36.34 36.58 2,084,788 -0.12(-0.31%)
Feb 23, 2024 36.66 36.79 36.54 36.69 2,410,857 +0.47(+1.30%)
Feb 22, 2024 35.93 36.28 35.86 36.22 4,520,055 +0.47(+1.32%)
Feb 21, 2024 36.01 36.15 35.64 35.75 8,581,305 -3.49(-8.89%)
Feb 20, 2024 39.12 39.31 39.10 39.24 1,798,001 +0.51(+1.31%)
Feb 16, 2024 38.65 38.86 38.52 38.73 1,898,918 +0.43(+1.13%)
Feb 15, 2024 37.91 38.30 37.85 38.29 1,513,761 +0.56(+1.48%)
Feb 14, 2024 37.67 37.82 37.51 37.74 1,896,572 +0.61(+1.66%)
Feb 13, 2024 37.42 37.44 36.92 37.12 2,349,953 -0.17(-0.46%)
Feb 12, 2024 37.07 37.42 37.07 37.30 1,509,423 -0.19(-0.51%)
Feb 09, 2024 37.37 37.49 37.17 37.49 1,369,241 -0.21(-0.56%)
Feb 08, 2024 37.86 37.97 37.61 37.70 1,959,848 -0.67(-1.75%)
Feb 07, 2024 38.47 38.50 38.18 38.37 2,051,141 -0.04(-0.10%)
Feb 06, 2024 38.30 38.61 38.25 38.41 2,217,946 +0.62(+1.65%)
Feb 05, 2024 37.79 37.86 37.52 37.79 1,870,224 -0.01(-0.03%)
Feb 02, 2024 37.82 37.92 37.58 37.80 2,022,304 -0.14(-0.38%)
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.