Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.45 -0.06 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.34	27.51	27.25	27.47	2,717,719	+0.36(+1.31%)
May 27, 2021	26.96	27.17	26.94	27.11	2,371,526	+0.36(+1.36%)
May 26, 2021	26.44	26.88	26.40	26.75	1,392,622	+0.02(+0.06%)
May 25, 2021	27.03	27.14	26.69	26.73	1,832,808	-0.05(-0.19%)
May 24, 2021	26.57	26.83	26.51	26.78	2,120,104	+0.12(+0.45%)
May 21, 2021	26.75	26.77	26.57	26.66	1,174,391	-0.05(-0.19%)
May 20, 2021	26.67	26.79	26.57	26.72	1,300,229	-0.02(-0.06%)
May 19, 2021	26.49	26.76	26.27	26.73	2,046,269	+0.07(+0.25%)
May 18, 2021	26.92	27.03	26.67	26.66	1,410,701	+0.03(+0.10%)
May 17, 2021	26.48	26.75	26.36	26.64	2,215,899	-0.28(-1.04%)
May 14, 2021	26.69	26.97	26.67	26.92	2,692,807	+0.48(+1.83%)
May 13, 2021	26.11	26.49	26.07	26.44	2,670,778	+0.30(+1.14%)
May 12, 2021	26.50	26.65	26.10	26.14	3,319,372	-0.31(-1.19%)
May 11, 2021	26.33	26.65	26.21	26.45	2,564,851	-0.53(-1.98%)
May 10, 2021	27.15	27.29	26.97	26.99	1,765,891	+0.18(+0.66%)
May 07, 2021	26.46	26.83	26.41	26.81	1,272,208	-0.02(-0.06%)
May 06, 2021	26.82	26.87	26.59	26.83	1,734,684	+0.09(+0.35%)
May 05, 2021	26.72	26.81	26.56	26.73	2,137,709	+0.68(+2.60%)
May 04, 2021	26.22	26.33	25.86	26.05	2,525,297	+0.05(+0.20%)

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.