Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	29.95	30.13	29.71	29.91	2,364,114	+0.03(+0.10%)
Dec 28, 2018	29.83	30.08	29.74	29.88	3,010,846	+0.27(+0.91%)
Dec 27, 2018	29.32	29.61	28.99	29.61	4,457,344	-0.39(-1.29%)
Dec 26, 2018	29.57	29.99	29.11	29.99	3,328,044	+0.63(+2.13%)
Dec 24, 2018	29.49	29.74	29.30	29.37	2,434,491	-0.14(-0.47%)
Dec 21, 2018	29.81	30.16	29.40	29.51	5,762,038	-0.31(-1.03%)
Dec 20, 2018	29.94	30.04	29.64	29.81	5,934,137	+0.47(+1.59%)
Dec 19, 2018	29.91	30.11	29.32	29.35	5,169,227	-0.33(-1.10%)
Dec 18, 2018	29.95	30.03	29.59	29.67	2,643,330	+0.07(+0.22%)
Dec 17, 2018	29.81	29.88	29.49	29.61	2,700,992	-0.15(-0.49%)
Dec 14, 2018	29.60	29.89	29.60	29.75	1,713,944	-0.31(-1.02%)
Dec 13, 2018	30.16	30.23	29.95	30.06	2,707,671	-0.02(-0.07%)
Dec 12, 2018	30.10	30.39	30.01	30.08	3,421,584	+0.79(+2.71%)
Dec 11, 2018	29.73	29.76	29.18	29.29	3,470,057	-0.11(-0.37%)
Dec 10, 2018	29.64	29.73	29.09	29.40	4,247,185	-0.32(-1.08%)
Dec 07, 2018	30.10	30.30	29.60	29.72	3,955,722	-0.12(-0.39%)
Dec 06, 2018	29.68	29.83	28.79	29.83	7,720,061	-1.12(-3.62%)
Dec 04, 2018	31.47	31.52	30.80	30.96	4,999,292	-0.67(-2.12%)

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.