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 (%)
Jul 29, 2022	27.40	27.79	27.34	27.76	3,269,179	+0.01(+0.03%)
Jul 28, 2022	27.77	27.80	27.48	27.75	2,487,639	-0.49(-1.75%)
Jul 27, 2022	27.95	28.29	27.88	28.24	2,211,581	+0.49(+1.75%)
Jul 26, 2022	27.89	28.00	27.68	27.76	2,043,015	-0.38(-1.35%)
Jul 25, 2022	28.08	28.22	27.94	28.14	2,689,969	+0.80(+2.94%)
Jul 22, 2022	27.39	27.60	27.20	27.33	2,296,898	-0.36(-1.31%)
Jul 21, 2022	27.13	27.71	27.07	27.69	3,502,899	+0.34(+1.26%)
Jul 20, 2022	27.49	27.56	27.17	27.35	2,593,532	-0.56(-2.00%)
Jul 19, 2022	27.73	27.94	27.65	27.91	4,301,518	+0.50(+1.81%)
Jul 18, 2022	27.53	27.72	27.33	27.41	3,121,608	+0.32(+1.17%)
Jul 15, 2022	26.79	27.15	26.59	27.09	3,771,336	+0.26(+0.96%)
Jul 14, 2022	26.89	26.90	26.62	26.84	3,507,282	-0.89(-3.22%)
Jul 13, 2022	27.69	27.84	27.37	27.73	3,071,434	+0.02(+0.06%)
Jul 12, 2022	27.40	27.95	27.36	27.71	2,014,153	-0.04(-0.16%)
Jul 11, 2022	27.84	27.97	27.68	27.76	2,032,131	-0.16(-0.57%)
Jul 08, 2022	27.92	28.07	27.76	27.91	2,862,995	-0.42(-1.50%)
Jul 07, 2022	28.19	28.49	28.19	28.34	2,337,003	+0.80(+2.92%)
Jul 06, 2022	27.37	27.63	27.17	27.53	3,324,765	-0.41(-1.46%)
Jul 05, 2022	27.77	27.96	27.47	27.94	3,505,074	-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.