Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.60 +0.11 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.35 37.45 37.15 37.19 2,244,066 -0.20(-0.54%)
Jan 30, 2018 37.60 37.64 37.36 37.39 2,469,737 -0.37(-0.99%)
Jan 29, 2018 37.70 37.91 37.68 37.77 2,360,078 -0.47(-1.23%)
Jan 26, 2018 38.10 38.25 37.95 38.23 2,606,412 +0.21(+0.54%)
Jan 25, 2018 38.36 38.36 37.99 38.03 2,198,931 -0.33(-0.86%)
Jan 24, 2018 38.54 38.56 38.22 38.36 3,015,292 +0.10(+0.25%)
Jan 23, 2018 38.20 38.33 38.12 38.26 2,945,960 -0.01(-0.02%)
Jan 22, 2018 38.19 38.29 38.10 38.27 2,630,499 +0.08(+0.20%)
Jan 19, 2018 38.01 38.19 38.01 38.19 4,734,134 -0.02(-0.05%)
Jan 18, 2018 37.92 38.32 37.88 38.21 4,276,839 -0.16(-0.41%)
Jan 17, 2018 37.92 38.42 37.83 38.37 3,888,565 +0.50(+1.31%)
Jan 16, 2018 37.70 38.08 37.69 37.88 4,785,491 +0.05(+0.13%)
Jan 12, 2018 37.83 37.83 37.83 0 +0.37(+0.98%)
Jan 11, 2018 37.37 37.48 37.32 37.46 1,917,296 +0.26(+0.70%)
Jan 10, 2018 37.38 37.20 3,949,100 +1.22(+3.39%)
Jan 09, 2018 35.86 36.05 35.86 35.98 1,844,811 +0.28(+0.77%)
Jan 08, 2018 35.62 35.77 35.61 35.70 1,819,553 -0.29(-0.81%)
Jan 05, 2018 35.89 36.00 35.80 35.99 2,712,785 -0.06(-0.17%)
Jan 04, 2018 35.91 36.09 35.90 36.05 4,141,728 +0.08(+0.21%)
Jan 03, 2018 35.65 35.99 35.65 35.98 3,309,979 -0.18(-0.50%)
Jan 02, 2018 35.87 36.18 35.82 36.16 3,072,361 +0.53(+1.49%)
Dec 29, 2017 35.63 35.63 35.63 0 +0.08(+0.23%)
Dec 28, 2017 35.45 35.56 35.43 35.54 1,750,024 +0.03(+0.08%)
Dec 27, 2017 35.45 35.55 35.41 35.52 2,115,232 -0.03(-0.08%)
Dec 26, 2017 35.47 35.68 35.47 35.54 2,040,015 -0.10(-0.27%)
Dec 22, 2017 35.50 35.69 35.43 35.64 2,969,011 +0.13(+0.37%)
Dec 21, 2017 35.26 35.54 35.23 35.51 4,303,365 +0.26(+0.72%)
Dec 20, 2017 35.30 35.32 35.09 35.25 10,372,602 +0.39(+1.11%)
Dec 19, 2017 34.90 34.97 34.78 34.87 1,267,839 -0.11(-0.32%)
Dec 18, 2017 34.97 35.12 34.90 34.98 2,107,818 +0.37(+1.06%)
Dec 15, 2017 34.67 34.71 34.56 34.61 1,991,901 -0.51(-1.45%)
Dec 14, 2017 35.14 35.25 35.09 35.12 2,066,451 -0.37(-1.03%)
Dec 13, 2017 35.50 35.67 35.45 35.49 3,293,818 +0.61(+1.76%)
Dec 12, 2017 34.63 34.93 34.62 34.87 1,477,580 +0.24(+0.70%)
Dec 11, 2017 34.45 34.69 34.45 34.63 2,652,681 +0.57(+1.68%)
Dec 08, 2017 34.00 34.09 33.84 34.06 1,810,938 +0.38(+1.13%)
Dec 07, 2017 33.43 33.75 33.40 33.68 1,741,216 +0.19(+0.56%)
Dec 06, 2017 33.53 33.57 33.43 33.49 1,718,116 -0.37(-1.08%)
Dec 05, 2017 33.98 34.04 33.83 33.86 1,669,207 -0.18(-0.53%)
Dec 04, 2017 34.17 34.23 33.98 34.04 1,724,866 -0.15(-0.44%)
Dec 01, 2017 34.18 34.32 33.99 34.19 2,566,850 -0.06(-0.18%)
Nov 30, 2017 34.38 34.48 34.19 34.25 2,893,149 -0.10(-0.28%)
Nov 29, 2017 34.40 34.54 34.15 34.35 2,466,584 -0.03(-0.08%)
Nov 28, 2017 34.06 34.42 33.97 34.38 2,516,815 +0.54(+1.61%)
Nov 27, 2017 33.96 34.08 33.83 33.83 1,347,638 +0.00(+0.00%)
Nov 24, 2017 33.87 33.91 33.80 33.83 608,962 -0.10(-0.28%)
Nov 22, 2017 33.93 33.98 33.78 33.93 1,694,301 +0.57(+1.72%)
Nov 21, 2017 33.34 33.42 33.28 33.36 1,426,371 +0.01(+0.02%)
Nov 20, 2017 33.35 33.40 33.27 33.35 1,113,093 +0.04(+0.12%)
Nov 17, 2017 33.20 33.38 33.20 33.31 890,159 +0.01(+0.02%)
Nov 16, 2017 33.39 33.43 33.23 33.30 1,032,173 -0.11(-0.33%)
Nov 15, 2017 33.14 33.47 33.09 33.41 1,214,646 +0.08(+0.23%)
Nov 14, 2017 33.14 33.37 33.13 33.34 1,312,328 +0.04(+0.12%)
Nov 13, 2017 33.14 33.31 33.11 33.29 1,535,584 -0.32(-0.94%)
Nov 10, 2017 33.63 33.78 33.58 33.61 1,681,172 +0.03(+0.08%)
Nov 09, 2017 33.57 33.63 33.41 33.58 1,941,170 +0.23(+0.68%)
Nov 08, 2017 33.30 33.42 33.25 33.36 1,752,104 +0.21(+0.62%)
Nov 07, 2017 33.25 33.29 33.09 33.15 2,220,073 -0.14(-0.44%)
Nov 06, 2017 33.25 33.32 33.16 33.29 1,039,819 -0.06(-0.19%)
Nov 03, 2017 33.40 33.41 33.29 33.36 1,020,120 +0.00(+0.00%)
Nov 02, 2017 33.29 33.38 33.21 33.36 2,006,019 -0.23(-0.68%)
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.