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 (%)
Feb 28, 2022	29.10	29.74	29.10	29.68	6,244,273	-1.49(-4.77%)
Feb 25, 2022	30.68	31.20	30.96	31.16	5,359,635	+1.19(+3.96%)
Feb 24, 2022	29.65	29.99	29.10	29.98	7,917,554	-1.77(-5.58%)
Feb 23, 2022	32.07	32.25	31.64	31.75	3,575,021	-0.12(-0.38%)
Feb 22, 2022	31.80	32.09	31.65	31.87	4,446,958	+0.24(+0.76%)
Feb 18, 2022				31.63	0	+0.27(+0.85%)
Feb 17, 2022	31.43	31.58	31.21	31.36	3,229,690	-0.57(-1.78%)
Feb 16, 2022	31.71	32.08	31.70	31.93	3,650,245	-0.22(-0.69%)
Feb 15, 2022	32.21	32.33	32.04	32.15	3,492,169	-0.09(-0.29%)
Feb 14, 2022	32.52	32.56	32.04	32.25	5,460,719	-0.24(-0.74%)
Feb 11, 2022	32.73	33.17	32.40	32.49	5,761,154	-0.04(-0.13%)
Feb 10, 2022	32.54	32.86	32.45	32.53	3,327,732	+0.05(+0.16%)
Feb 09, 2022	32.62	32.71	32.46	32.48	3,374,671	-0.39(-1.18%)
Feb 08, 2022	32.80	32.91	32.67	32.86	3,655,721	+0.60(+1.86%)
Feb 07, 2022	32.15	32.41	32.02	32.26	3,549,491	+0.39(+1.21%)
Feb 04, 2022	31.57	31.96	31.52	31.88	3,253,325	+0.14(+0.43%)
Feb 03, 2022	32.12		31.67	31.74	3,264,734	-0.25(-0.78%)
Feb 02, 2022	31.81	32.04	31.73	31.99	2,710,618	+0.30(+0.95%)

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.