HSBC Holdings Plc ADR (NY: HSBC )

44.58 +0.39 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 44.35 44.60 44.30 44.58 1,208,394 +0.39(+0.88%)
May 20, 2024 44.48 44.53 44.18 44.19 977,496 -0.35(-0.79%)
May 17, 2024 44.37 44.66 44.32 44.54 1,125,848 +0.11(+0.25%)
May 16, 2024 45.39 45.39 43.83 44.43 4,597,815 -0.34(-0.76%)
May 15, 2024 44.53 44.80 44.52 44.77 1,105,049 +0.05(+0.11%)
May 14, 2024 44.44 44.82 44.34 44.72 1,674,382 +0.75(+1.71%)
May 13, 2024 43.99 44.07 43.81 43.97 1,269,155 +0.37(+0.85%)
May 10, 2024 43.79 43.92 43.59 43.60 1,825,764 +0.11(+0.25%)
May 09, 2024 43.54 43.63 43.40 43.49 1,446,274 -0.36(-0.82%)
May 08, 2024 43.76 43.91 43.62 43.85 1,678,413 +0.41(+0.93%)
May 07, 2024 43.61 43.74 43.40 43.44 1,845,383 +0.19(+0.45%)
May 06, 2024 43.21 43.29 42.97 43.25 1,321,190 +0.32(+0.74%)
May 03, 2024 43.14 43.28 42.93 42.93 1,517,944 -0.06(-0.13%)
May 02, 2024 43.13 43.17 42.70 42.99 2,237,082 +0.83(+1.97%)
May 01, 2024 42.31 42.46 42.02 42.16 2,354,745 +0.07(+0.16%)
Apr 30, 2024 42.55 42.72 42.08 42.09 3,526,352 +1.35(+3.32%)
Apr 29, 2024 40.78 40.90 40.67 40.74 1,676,395 +0.27(+0.67%)
Apr 26, 2024 40.42 40.54 40.21 40.47 1,452,435 +0.09(+0.22%)
Apr 25, 2024 39.93 40.46 39.91 40.38 1,828,725 +0.12(+0.29%)
Apr 24, 2024 40.22 40.33 40.06 40.27 1,610,216 -0.19(-0.48%)
Apr 23, 2024 40.15 40.50 40.12 40.46 1,639,653 +0.26(+0.65%)
Apr 22, 2024 39.86 40.31 39.79 40.20 2,181,753 +1.06(+2.71%)
Apr 19, 2024 38.69 39.18 38.63 39.14 1,722,759 +0.13(+0.32%)
Apr 18, 2024 38.89 39.09 38.78 39.01 1,599,549 +0.40(+1.03%)
Apr 17, 2024 38.76 38.88 38.42 38.62 1,782,097 +0.32(+0.83%)
Apr 16, 2024 38.47 38.51 38.11 38.30 2,996,529 -0.89(-2.27%)
Apr 15, 2024 39.86 39.99 39.10 39.18 2,549,960 -0.06(-0.15%)
Apr 12, 2024 39.66 39.80 39.17 39.24 3,492,771 -0.31(-0.78%)
Apr 11, 2024 39.54 39.65 39.14 39.55 2,132,199 -0.83(-2.06%)
Apr 10, 2024 40.14 40.44 40.03 40.38 3,872,545 +0.63(+1.58%)
Apr 09, 2024 39.83 39.92 39.54 39.75 1,998,931 +0.14(+0.37%)
Apr 08, 2024 39.47 39.66 39.37 39.61 1,608,007 +0.28(+0.71%)
Apr 05, 2024 39.03 39.33 38.89 39.33 1,453,659 +0.53(+1.37%)
Apr 04, 2024 39.49 39.56 38.75 38.80 3,106,127 +0.04(+0.10%)
Apr 03, 2024 38.24 38.81 38.20 38.76 1,941,879 +0.78(+2.06%)
Apr 02, 2024 37.79 37.99 37.71 37.98 1,427,901 +0.01(+0.03%)
Apr 01, 2024 38.03 38.10 37.75 37.97 1,361,422 -0.05(-0.13%)
Mar 28, 2024 38.21 37.98 37.98 38.02 1,842,108 +0.36(+0.95%)
Mar 27, 2024 37.72 37.82 37.61 37.66 2,392,210 -0.69(-1.79%)
Mar 26, 2024 38.35 38.45 38.31 38.34 2,064,947 +0.17(+0.46%)
Mar 25, 2024 38.08 38.33 38.08 38.17 1,718,597 +0.00(+0.00%)
Mar 22, 2024 38.34 38.38 38.13 38.17 1,365,199 +0.02(+0.05%)
Mar 21, 2024 38.06 38.38 38.04 38.15 2,564,372 +0.42(+1.13%)
Mar 20, 2024 37.07 37.73 37.04 37.73 2,440,289 +0.54(+1.45%)
Mar 19, 2024 37.06 37.25 37.03 37.19 1,339,703 +0.08(+0.21%)
Mar 18, 2024 37.38 37.38 37.05 37.11 2,004,581 +0.20(+0.55%)
Mar 15, 2024 36.79 36.98 36.74 36.91 2,322,649 +0.66(+1.81%)
Mar 14, 2024 36.43 36.52 36.10 36.25 1,438,722 -0.44(-1.21%)
Mar 13, 2024 36.82 36.89 36.50 36.69 2,113,214 -0.02(-0.05%)
Mar 12, 2024 36.68 36.78 36.55 36.71 2,494,622 +0.85(+2.37%)
Mar 11, 2024 35.77 35.93 35.67 35.86 2,558,915 -0.30(-0.83%)
Mar 08, 2024 36.29 36.43 36.08 36.16 1,953,139 -0.42(-1.16%)
Mar 07, 2024 36.54 36.73 36.42 36.59 2,272,062 +0.19(+0.53%)
Mar 06, 2024 36.32 36.49 36.18 36.39 3,635,086 +0.28(+0.77%)
Mar 05, 2024 35.93 36.29 35.93 36.12 2,384,919 +0.14(+0.39%)
Mar 04, 2024 35.89 36.09 35.88 35.98 2,290,297 -0.19(-0.51%)
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.