Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.88 +0.62 (+1.58%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 39.52 39.64 39.25 39.26 1,513,370 +0.15(+0.38%)
Sep 20, 2023 39.51 39.74 39.09 39.11 1,629,474 -0.34(-0.86%)
Sep 19, 2023 39.35 39.47 39.28 39.45 1,332,953 +0.43(+1.10%)
Sep 18, 2023 39.16 39.17 38.84 39.02 1,618,774 -0.25(-0.64%)
Sep 15, 2023 39.39 39.63 39.27 39.27 2,105,391 -0.10(-0.25%)
Sep 14, 2023 39.28 39.53 39.26 39.37 2,556,038 +0.83(+2.15%)
Sep 13, 2023 38.72 38.91 38.51 38.54 2,449,945 +0.64(+1.69%)
Sep 12, 2023 37.58 38.11 37.56 37.90 3,020,431 +0.43(+1.15%)
Sep 11, 2023 37.39 37.56 37.34 37.47 1,911,468 +0.50(+1.35%)
Sep 08, 2023 36.73 37.00 36.65 36.97 1,665,179 +0.10(+0.27%)
Sep 07, 2023 37.09 37.20 36.86 36.87 1,789,738 -0.11(-0.30%)
Sep 06, 2023 36.98 37.16 36.88 36.98 1,655,219 -0.24(-0.64%)
Sep 05, 2023 37.64 37.76 37.22 37.22 1,501,760 -0.33(-0.88%)
Sep 01, 2023 37.64 37.79 37.49 37.55 1,519,263 +0.23(+0.62%)
Aug 31, 2023 37.75 37.77 37.27 37.32 2,543,151 -0.69(-1.82%)
Aug 30, 2023 38.29 38.48 38.00 38.01 1,667,827 -0.20(-0.52%)
Aug 29, 2023 37.90 38.21 37.89 38.21 1,503,799 +0.25(+0.66%)
Aug 28, 2023 37.71 38.02 37.69 37.96 1,140,453 +0.45(+1.20%)
Aug 25, 2023 37.77 37.80 37.30 37.51 1,403,446 -0.04(-0.11%)
Aug 24, 2023 37.66 37.88 37.55 37.55 1,136,236 -0.06(-0.16%)
Aug 23, 2023 37.38 37.67 37.34 37.61 1,333,363 +0.23(+0.62%)
Aug 22, 2023 37.64 37.70 37.34 37.38 2,129,992 -0.37(-0.98%)
Aug 21, 2023 37.68 37.77 37.49 37.75 1,678,926 +0.09(+0.24%)
Aug 18, 2023 37.37 37.74 37.32 37.66 1,987,406 -0.27(-0.71%)
Aug 17, 2023 38.33 38.43 37.92 37.93 2,378,878 -0.06(-0.16%)
Aug 16, 2023 38.05 38.20 37.94 37.99 2,390,117 -0.63(-1.63%)
Aug 15, 2023 38.99 38.99 38.58 38.62 2,943,336 -1.16(-2.92%)
Aug 14, 2023 39.57 39.80 39.33 39.78 1,320,538 -0.33(-0.82%)
Aug 11, 2023 40.00 40.26 39.95 40.11 1,636,304 -0.27(-0.67%)
Aug 10, 2023 40.48 40.78 40.28 40.38 1,511,915 +0.09(+0.22%)
Aug 09, 2023 40.21 40.53 40.17 40.29 1,818,708 -0.12(-0.29%)
Aug 08, 2023 40.13 40.45 39.88 40.41 1,542,264 -0.60(-1.47%)
Aug 07, 2023 40.89 41.04 40.64 41.01 1,972,617 +0.72(+1.79%)
Aug 04, 2023 40.33 40.60 40.19 40.29 1,698,681 -0.20(-0.49%)
Aug 03, 2023 40.13 40.51 40.04 40.49 1,707,121 +0.33(+0.81%)
Aug 02, 2023 40.59 40.65 40.03 40.16 2,351,561 -1.53(-3.67%)
Aug 01, 2023 41.65 41.94 41.33 41.69 2,153,662 +0.42(+1.03%)
Jul 31, 2023 41.44 41.53 41.16 41.27 1,446,749 +0.05(+0.12%)
Jul 28, 2023 41.28 41.33 41.11 41.22 1,237,396 +0.50(+1.24%)
Jul 27, 2023 40.96 41.07 40.70 40.71 1,682,233 -0.68(-1.65%)
Jul 26, 2023 41.05 41.53 41.05 41.40 1,519,652 +0.37(+0.89%)
Jul 25, 2023 41.04 41.16 40.94 41.03 1,347,920 +0.17(+0.41%)
Jul 24, 2023 40.60 40.97 40.60 40.86 1,096,399 +0.00(+0.00%)
Jul 21, 2023 41.07 41.07 40.85 40.86 1,116,129 -0.03(-0.07%)
Jul 20, 2023 40.76 40.95 40.67 40.89 1,525,118 +0.60(+1.50%)
Jul 19, 2023 40.28 40.40 40.18 40.29 1,584,347 -0.17(-0.41%)
Jul 18, 2023 40.04 40.52 40.01 40.46 1,710,461 +0.23(+0.56%)
Jul 17, 2023 40.07 40.25 40.03 40.23 1,416,935 +0.37(+0.92%)
Jul 14, 2023 40.06 40.13 39.78 39.87 1,270,754 -0.19(-0.47%)
Jul 13, 2023 39.99 40.09 39.86 40.05 1,518,963 +0.45(+1.15%)
Jul 12, 2023 39.38 39.72 39.30 39.60 1,943,940 +1.03(+2.66%)
Jul 11, 2023 38.53 38.61 38.38 38.57 1,288,471 -0.04(-0.10%)
Jul 10, 2023 38.51 38.76 38.48 38.61 1,325,359 -0.18(-0.46%)
Jul 07, 2023 38.52 38.98 38.51 38.79 1,420,813 +0.27(+0.69%)
Jul 06, 2023 38.70 38.73 38.30 38.52 1,344,561 -0.56(-1.44%)
Jul 05, 2023 39.16 39.23 39.04 39.09 1,529,102 -0.38(-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.