Indicators

HSBC Holdings Plc ADR (NY: HSBC )

45.62 -0.29 (-0.63%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	23.78	23.78	23.34	23.48	4,148,740	-0.37(-1.56%)
Feb 25, 2021	24.62	24.67	23.76	23.85	5,590,767	-0.14(-0.59%)
Feb 24, 2021	23.68	24.04	23.63	23.99	3,150,087	+0.40(+1.71%)
Feb 23, 2021	23.69	23.90	23.46	23.59	3,434,981	-0.10(-0.43%)
Feb 22, 2021	23.63	23.98	23.52	23.69	3,499,878	+0.33(+1.42%)
Feb 19, 2021	23.47	23.64	23.31	23.36	1,959,226	+0.13(+0.54%)
Feb 18, 2021	23.15	23.25	22.94	23.24	2,777,362	-0.40(-1.70%)
Feb 17, 2021	23.46	23.67	23.39	23.64	2,367,830	+0.11(+0.47%)
Feb 16, 2021	23.16	23.57	23.08	23.53	3,344,271	+1.56(+7.09%)
Feb 12, 2021	21.81	22.02	21.80	21.97	1,646,564	+0.37(+1.72%)
Feb 11, 2021	21.65	21.68	21.51	21.60	1,333,907	-0.17(-0.76%)
Feb 10, 2021	21.94	21.96	21.69	21.77	2,342,992	+0.19(+0.88%)
Feb 09, 2021	21.43	21.65	21.40	21.58	2,949,013	+0.37(+1.75%)
Feb 08, 2021	21.27	21.36	21.09	21.20	2,666,178	+0.07(+0.34%)
Feb 05, 2021	21.41	21.46	21.07	21.13	2,009,079	-0.17(-0.82%)
Feb 04, 2021	21.18	21.38	21.18	21.31	2,712,314	+0.37(+1.77%)
Feb 03, 2021	20.81	20.99	20.79	20.94	2,083,914	-0.08(-0.38%)
Feb 02, 2021	20.91	21.12	20.87	21.01	1,918,144	+0.23(+1.10%)

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.