Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.80 -0.41 (-0.93%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.43	29.55	29.30	29.30	2,248,321	+0.10(+0.34%)
Sep 27, 2019	29.38	29.41	29.10	29.20	2,258,880	+0.03(+0.10%)
Sep 26, 2019	29.41	29.47	29.17	29.17	2,910,936	+0.09(+0.32%)
Sep 25, 2019	28.97	29.15	28.91	29.08	1,574,198	+0.05(+0.18%)
Sep 24, 2019	29.15	29.23	28.97	29.02	2,110,101	-0.15(-0.52%)
Sep 23, 2019	29.09	29.23	29.02	29.18	1,629,567	-0.04(-0.13%)
Sep 20, 2019	29.38	29.45	29.18	29.22	3,450,885	-0.05(-0.18%)
Sep 19, 2019	29.43	29.45	29.27	29.27	1,564,464	+0.02(+0.08%)
Sep 18, 2019	29.15	29.30	29.11	29.25	2,011,654	-0.08(-0.26%)
Sep 17, 2019	29.12	29.36	29.09	29.32	2,437,662	-0.07(-0.23%)
Sep 16, 2019	29.51	29.57	29.35	29.39	3,123,855	-0.57(-1.92%)
Sep 13, 2019	29.96	30.08	29.93	29.97	3,474,265	+0.31(+1.03%)
Sep 12, 2019	29.39	29.72	29.35	29.66	3,544,470	+0.11(+0.36%)
Sep 11, 2019	29.59	29.64	29.46	29.55	4,341,766	+0.37(+1.26%)
Sep 10, 2019	29.12	29.19	28.92	29.18	6,323,604	+0.51(+1.79%)
Sep 09, 2019	28.43	28.80	28.40	28.67	5,610,190	+0.42(+1.49%)
Sep 06, 2019	28.31	28.31	28.20	28.25	2,149,554	+0.08(+0.27%)
Sep 05, 2019	28.16	28.24	28.11	28.17	3,947,485	+0.06(+0.22%)
Sep 04, 2019	28.19	28.19	28.07	28.11	5,745,328	+0.64(+2.34%)

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.