Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.54 +0.11 (+0.25%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.38	18.50	18.13	18.43	9,812,975	-0.43(-2.29%)
May 28, 2020	18.87	19.09	18.75	18.86	8,336,214	-0.46(-2.40%)
May 27, 2020	19.47	19.53	19.21	19.33	7,881,860	+0.29(+1.51%)
May 26, 2020	18.90	19.22	18.89	19.04	9,249,533	+0.67(+3.66%)
May 22, 2020	18.66	18.74	18.36	18.37	9,792,215	-1.14(-5.86%)
May 21, 2020	19.51	19.69	19.44	19.51	5,390,824	-0.58(-2.91%)
May 20, 2020	20.12	20.24	20.05	20.09	4,389,090	+0.18(+0.92%)
May 19, 2020	20.02	20.15	19.89	19.91	5,394,181	-0.29(-1.42%)
May 18, 2020	19.93	20.29	19.90	20.20	6,277,836	+0.74(+3.82%)
May 15, 2020	19.32	19.49	19.23	19.45	4,634,172	-0.17(-0.86%)
May 14, 2020	19.16	19.66	19.09	19.62	7,184,030	-0.13(-0.65%)
May 13, 2020	19.96	19.96	19.62	19.75	5,146,003	-0.26(-1.32%)
May 12, 2020	20.47	20.49	20.01	20.01	3,975,785	-0.37(-1.80%)
May 11, 2020	20.18	20.41	20.10	20.38	3,586,755	-0.11(-0.55%)
May 08, 2020	20.53	20.60	20.40	20.49	3,062,560	+0.34(+1.67%)
May 07, 2020	20.05	20.41	20.05	20.16	4,454,046	+0.31(+1.57%)
May 06, 2020	19.92	19.95	19.77	19.85	3,975,121	-0.06(-0.28%)
May 05, 2020	19.93	19.99	19.84	19.90	4,301,382	+0.10(+0.53%)
May 04, 2020	19.81	19.84	19.62	19.80	4,633,302	-0.42(-2.06%)

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.