Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.40 27.79 27.33 27.75 3,269,270 +0.01(+0.03%)
Jul 28, 2022 27.77 27.80 27.48 27.75 2,487,708 -0.50(-1.75%)
Jul 27, 2022 27.95 28.29 27.88 28.24 2,211,642 +0.49(+1.75%)
Jul 26, 2022 27.89 28.00 27.68 27.75 2,043,071 -0.38(-1.35%)
Jul 25, 2022 28.08 28.22 27.94 28.13 2,690,044 +0.80(+2.94%)
Jul 22, 2022 27.39 27.60 27.20 27.33 2,296,962 -0.36(-1.31%)
Jul 21, 2022 27.13 27.71 27.07 27.69 3,502,996 +0.34(+1.26%)
Jul 20, 2022 27.49 27.56 27.17 27.35 2,593,604 -0.56(-2.00%)
Jul 19, 2022 27.73 27.94 27.65 27.91 4,301,638 +0.50(+1.81%)
Jul 18, 2022 27.52 27.72 27.33 27.41 3,121,695 +0.32(+1.17%)
Jul 15, 2022 26.79 27.15 26.59 27.09 3,771,441 +0.26(+0.96%)
Jul 14, 2022 26.89 26.90 26.62 26.84 3,507,379 -0.89(-3.22%)
Jul 13, 2022 27.69 27.83 27.37 27.73 3,071,519 +0.02(+0.06%)
Jul 12, 2022 27.40 27.95 27.36 27.71 2,014,209 -0.04(-0.16%)
Jul 11, 2022 27.83 27.97 27.68 27.75 2,032,188 -0.16(-0.57%)
Jul 08, 2022 27.92 28.07 27.75 27.91 2,863,074 -0.42(-1.50%)
Jul 07, 2022 28.19 28.49 28.19 28.34 2,337,068 +0.80(+2.92%)
Jul 06, 2022 27.37 27.63 27.17 27.53 3,324,858 -0.41(-1.46%)
Jul 05, 2022 27.77 27.96 27.47 27.94 3,505,172 -0.95(-3.27%)
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.