Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.48 -0.06 (-0.13%)

Streaming Delayed Price Updated: 11:16 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	28.92	28.96	28.88	28.92	1,542,353	-0.28(-0.96%)
Nov 27, 2019	29.29	29.30	29.18	29.20	5,324,146	+0.07(+0.24%)
Nov 26, 2019	29.06	29.13	28.96	29.13	2,884,249	-0.05(-0.16%)
Nov 25, 2019	29.13	29.18	29.06	29.17	2,125,898	+0.31(+1.08%)
Nov 22, 2019	28.94	28.98	28.79	28.86	2,166,639	+0.27(+0.95%)
Nov 21, 2019	28.58	28.65	28.48	28.59	2,765,319	-0.20(-0.70%)
Nov 20, 2019	28.85	28.92	28.73	28.79	2,520,876	-0.26(-0.91%)
Nov 19, 2019	29.39	29.39	29.01	29.06	2,687,973	+0.16(+0.54%)
Nov 18, 2019	28.90	28.96	28.79	28.90	2,567,826	+0.18(+0.62%)
Nov 15, 2019	28.54	28.75	28.51	28.72	7,580,080	+0.16(+0.54%)
Nov 14, 2019	28.60	28.62	28.41	28.57	3,426,941	-0.07(-0.24%)
Nov 13, 2019	28.52	28.73	28.51	28.64	3,856,763	-0.61(-2.07%)
Nov 12, 2019	29.33	29.41	29.24	29.24	2,399,249	-0.02(-0.08%)
Nov 11, 2019	29.08	29.35	29.07	29.27	2,503,021	-0.41(-1.39%)
Nov 08, 2019	29.69	29.72	29.55	29.68	2,106,723	-0.16(-0.52%)
Nov 07, 2019	29.92	29.98	29.78	29.83	3,470,892	-0.05(-0.16%)
Nov 06, 2019	29.82	29.90	29.76	29.88	2,525,959	+0.05(+0.18%)
Nov 05, 2019	29.82	29.89	29.78	29.82	2,029,673	-0.07(-0.23%)
Nov 04, 2019	29.89	29.93	29.82	29.89	2,444,007	+0.35(+1.18%)

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.