Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.49 +0.50 (+1.30%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 38.05 38.05 37.52 37.94 2,151,032 +0.16(+0.43%)
Jan 31, 2024 38.39 38.46 37.76 37.78 2,733,963 -0.51(-1.33%)
Jan 30, 2024 38.03 38.30 38.03 38.29 1,339,870 +0.17(+0.45%)
Jan 29, 2024 38.01 38.12 37.76 38.11 1,068,278 +0.03(+0.08%)
Jan 26, 2024 38.09 38.16 37.92 38.08 1,812,706 +0.62(+1.67%)
Jan 25, 2024 37.49 37.51 37.23 37.46 1,604,464 +0.24(+0.65%)
Jan 24, 2024 37.56 37.56 37.22 37.22 1,798,160 +0.31(+0.83%)
Jan 23, 2024 36.88 37.01 36.80 36.91 1,807,822 +0.10(+0.26%)
Jan 22, 2024 36.78 36.99 36.73 36.82 2,337,536 +0.33(+0.90%)
Jan 19, 2024 36.15 36.51 36.08 36.49 2,424,171 +0.10(+0.26%)
Jan 18, 2024 36.38 36.46 36.18 36.39 2,128,588 +0.30(+0.82%)
Jan 17, 2024 35.86 36.16 35.78 36.10 3,151,093 -0.36(-0.98%)
Jan 16, 2024 36.59 36.64 36.36 36.45 5,107,127 -1.37(-3.63%)
Jan 12, 2024 38.04 38.17 37.66 37.82 2,734,709 -0.04(-0.10%)
Jan 11, 2024 38.61 38.64 37.74 37.86 5,138,769 -1.17(-3.00%)
Jan 10, 2024 38.92 39.09 38.89 39.03 1,779,019 +0.06(+0.15%)
Jan 09, 2024 39.26 39.31 38.95 38.98 2,811,942 -0.82(-2.05%)
Jan 08, 2024 39.40 39.79 39.30 39.79 2,220,976 +0.66(+1.69%)
Jan 05, 2024 38.82 39.29 38.82 39.13 1,694,617 +0.41(+1.07%)
Jan 04, 2024 38.53 38.93 38.52 38.72 1,879,543 +0.30(+0.77%)
Jan 03, 2024 38.41 38.50 38.25 38.42 1,801,582 -0.12(-0.30%)
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.