Indicators

HSBC Holdings Plc ADR (NY: HSBC )

45.62 -0.29 (-0.63%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.09	31.24	31.01	31.14	2,282,837	+0.25(+0.80%)
Jun 27, 2019	30.94	31.02	30.87	30.90	1,698,685	+0.19(+0.61%)
Jun 26, 2019	30.88	30.89	30.70	30.71	2,271,784	+0.13(+0.44%)
Jun 25, 2019	30.66	30.74	30.56	30.58	1,561,062	-0.06(-0.19%)
Jun 24, 2019	30.63	30.79	30.61	30.64	1,208,860	-0.03(-0.10%)
Jun 21, 2019	30.67	30.83	30.61	30.67	3,834,973	-0.41(-1.32%)
Jun 20, 2019	31.01	31.09	30.92	31.08	2,983,330	+0.17(+0.56%)
Jun 19, 2019	31.05	31.05	30.89	30.90	1,589,618	+0.13(+0.44%)
Jun 18, 2019	30.70	30.92	30.64	30.77	2,280,420	+0.45(+1.48%)
Jun 17, 2019	30.59	30.62	30.29	30.32	1,503,057	-0.09(-0.29%)
Jun 14, 2019	30.40	30.45	30.33	30.41	2,256,836	-0.22(-0.71%)
Jun 13, 2019	30.73	30.74	30.58	30.63	1,579,695	-0.13(-0.41%)
Jun 12, 2019	30.96	30.96	30.76	30.76	2,020,846	-0.40(-1.27%)
Jun 11, 2019	31.25	31.26	31.12	31.15	1,651,469	+0.08(+0.26%)
Jun 10, 2019	31.02	31.19	31.00	31.07	1,286,558	+0.13(+0.43%)
Jun 07, 2019	30.93	31.04	30.89	30.93	1,891,888	+0.21(+0.68%)
Jun 06, 2019	30.61	30.78	30.52	30.73	2,111,013	+0.03(+0.10%)
Jun 05, 2019	30.67	30.72	30.56	30.70	1,943,427	-0.04(-0.12%)
Jun 04, 2019	30.66	30.79	30.57	30.73	2,510,598	+0.26(+0.86%)

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.