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 29, 2020	19.03	19.15	18.77	19.08	9,477,951	-0.45(-2.29%)
May 28, 2020	19.54	19.77	19.41	19.53	8,051,608	-0.48(-2.40%)
May 27, 2020	20.16	20.22	19.89	20.01	7,612,765	+0.30(+1.51%)
May 26, 2020	19.56	19.90	19.55	19.71	8,933,746	+0.70(+3.66%)
May 22, 2020	19.31	19.40	19.00	19.02	9,457,900	-1.18(-5.86%)
May 21, 2020	20.20	20.38	20.13	20.20	5,206,777	-0.60(-2.91%)
May 20, 2020	20.83	20.95	20.76	20.80	4,239,242	+0.19(+0.92%)
May 19, 2020	20.73	20.86	20.60	20.61	5,210,018	-0.30(-1.42%)
May 18, 2020	20.63	21.00	20.60	20.91	6,063,505	+0.77(+3.82%)
May 15, 2020	20.00	20.18	19.91	20.14	4,475,957	-0.17(-0.86%)
May 14, 2020	19.84	20.36	19.77	20.32	6,938,760	-0.13(-0.65%)
May 13, 2020	20.66	20.66	20.31	20.45	4,970,314	-0.27(-1.32%)
May 12, 2020	21.19	21.21	20.72	20.72	3,840,048	-0.38(-1.80%)
May 11, 2020	20.90	21.14	20.81	21.10	3,464,300	-0.12(-0.55%)
May 08, 2020	21.26	21.33	21.12	21.22	2,958,002	+0.35(+1.67%)
May 07, 2020	20.76	21.13	20.76	20.87	4,301,981	+0.32(+1.57%)
May 06, 2020	20.62	20.66	20.47	20.55	3,839,406	-0.06(-0.28%)
May 05, 2020	20.64	20.70	20.54	20.61	4,154,529	+0.11(+0.52%)
May 04, 2020	20.52	20.54	20.32	20.50	4,475,116	-0.43(-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.