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 (%)
Nov 29, 2019	28.59	28.62	28.54	28.58	1,560,527	-0.28(-0.96%)
Nov 27, 2019	28.95	28.96	28.84	28.86	5,386,885	+0.07(+0.24%)
Nov 26, 2019	28.73	28.79	28.63	28.79	2,918,236	-0.05(-0.16%)
Nov 25, 2019	28.79	28.84	28.72	28.83	2,150,949	+0.31(+1.08%)
Nov 22, 2019	28.60	28.64	28.45	28.53	2,192,170	+0.27(+0.95%)
Nov 21, 2019	28.24	28.31	28.15	28.26	2,797,905	-0.20(-0.70%)
Nov 20, 2019	28.52	28.58	28.40	28.46	2,550,581	-0.26(-0.91%)
Nov 19, 2019	29.05	29.05	28.67	28.72	2,719,648	+0.15(+0.54%)
Nov 18, 2019	28.56	28.62	28.46	28.56	2,598,084	+0.18(+0.62%)
Nov 15, 2019	28.21	28.41	28.18	28.39	7,669,401	+0.15(+0.54%)
Nov 14, 2019	28.27	28.29	28.08	28.23	3,467,323	-0.07(-0.24%)
Nov 13, 2019	28.19	28.39	28.18	28.30	3,902,210	-0.60(-2.07%)
Nov 12, 2019	28.99	29.06	28.89	28.90	2,427,521	-0.02(-0.08%)
Nov 11, 2019	28.74	29.01	28.73	28.93	2,532,516	-0.41(-1.39%)
Nov 08, 2019	29.35	29.37	29.20	29.33	2,131,548	-0.15(-0.52%)
Nov 07, 2019	29.57	29.63	29.43	29.49	3,511,792	-0.05(-0.16%)
Nov 06, 2019	29.47	29.55	29.42	29.53	2,555,725	+0.05(+0.18%)
Nov 05, 2019	29.48	29.54	29.43	29.48	2,053,590	-0.07(-0.23%)
Nov 04, 2019	29.55	29.58	29.48	29.55	2,472,807	+0.35(+1.18%)

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.