Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

38.49 +0.13 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 38.81 38.90 38.34 38.49 4,268,520 +0.13(+0.34%)
Feb 27, 2024 38.43 38.50 38.33 38.36 2,929,989 +0.28(+0.74%)
Feb 26, 2024 38.12 38.20 37.84 38.08 2,002,417 -0.12(-0.31%)
Feb 23, 2024 38.17 38.30 38.05 38.20 2,315,603 +0.49(+1.30%)
Feb 22, 2024 37.41 37.77 37.34 37.71 4,341,465 +0.49(+1.32%)
Feb 21, 2024 37.49 37.64 37.11 37.22 8,242,252 -3.63(-8.89%)
Feb 20, 2024 40.73 40.93 40.71 40.85 1,726,961 +0.53(+1.31%)
Feb 16, 2024 40.24 40.46 40.10 40.32 1,823,891 +0.45(+1.13%)
Feb 15, 2024 39.47 39.88 39.41 39.87 1,453,952 +0.58(+1.48%)
Feb 14, 2024 39.22 39.38 39.05 39.29 1,821,638 +0.64(+1.66%)
Feb 13, 2024 38.96 38.98 38.44 38.65 2,257,105 -0.18(-0.46%)
Feb 12, 2024 38.59 38.96 38.59 38.83 1,449,785 -0.20(-0.51%)
Feb 09, 2024 38.91 39.03 38.70 39.03 1,315,142 -0.22(-0.56%)
Feb 08, 2024 39.42 39.53 39.16 39.25 1,882,414 -0.70(-1.75%)
Feb 07, 2024 40.05 40.08 39.75 39.95 1,970,100 -0.04(-0.10%)
Feb 06, 2024 39.88 40.20 39.82 39.99 2,130,314 +0.65(+1.65%)
Feb 05, 2024 39.34 39.41 39.06 39.34 1,796,331 -0.01(-0.03%)
Feb 02, 2024 39.38 39.48 39.13 39.35 1,942,402 -0.15(-0.38%)
Feb 01, 2024 39.62 39.62 39.06 39.50 2,066,044 +0.17(+0.43%)
Jan 31, 2024 39.97 40.04 39.31 39.33 2,625,943 -0.53(-1.33%)
Jan 30, 2024 39.59 39.88 39.59 39.86 1,286,931 +0.18(+0.45%)
Jan 29, 2024 39.57 39.69 39.31 39.68 1,026,070 +0.03(+0.08%)
Jan 26, 2024 39.66 39.73 39.48 39.65 1,741,085 +0.65(+1.67%)
Jan 25, 2024 39.03 39.05 38.76 39.00 1,541,071 +0.25(+0.65%)
Jan 24, 2024 39.10 39.11 38.75 38.75 1,727,114 +0.32(+0.83%)
Jan 23, 2024 38.40 38.53 38.31 38.43 1,736,394 +0.10(+0.26%)
Jan 22, 2024 38.29 38.52 38.24 38.33 2,245,179 +0.34(+0.89%)
Jan 19, 2024 37.64 38.01 37.56 37.99 2,328,391 +0.10(+0.26%)
Jan 18, 2024 37.88 37.96 37.67 37.89 2,044,487 +0.31(+0.82%)
Jan 17, 2024 37.34 37.65 37.25 37.58 3,026,592 -0.37(-0.97%)
Jan 16, 2024 38.09 38.15 37.86 37.95 4,905,342 -1.43(-3.63%)
Jan 12, 2024 39.60 39.74 39.21 39.38 2,626,659 -0.04(-0.10%)
Jan 11, 2024 40.20 40.23 39.29 39.42 4,935,733 -1.22(-3.00%)
Jan 10, 2024 40.52 40.70 40.48 40.64 1,708,729 +0.06(+0.15%)
Jan 09, 2024 40.88 40.93 40.55 40.58 2,700,841 -0.85(-2.05%)
Jan 08, 2024 41.02 41.43 40.91 41.43 2,133,224 +0.69(+1.69%)
Jan 05, 2024 40.41 40.91 40.41 40.74 1,627,662 +0.43(+1.07%)
Jan 04, 2024 40.12 40.53 40.12 40.31 1,805,282 +0.31(+0.78%)
Jan 03, 2024 39.99 40.09 39.82 40.00 1,730,401 -0.12(-0.30%)
Jan 02, 2024 40.11 40.28 39.91 40.12 1,870,400 -0.42(-1.04%)
Dec 29, 2023 40.59 40.63 40.43 40.54 1,039,351 +0.02(+0.05%)
Dec 28, 2023 40.55 40.70 40.49 40.52 1,200,425 -0.21(-0.52%)
Dec 27, 2023 40.65 40.77 40.60 40.73 1,273,631 +0.18(+0.44%)
Dec 26, 2023 40.30 40.65 40.30 40.55 1,218,507 +0.28(+0.70%)
Dec 22, 2023 39.87 40.29 39.87 40.27 1,978,216 +0.55(+1.38%)
Dec 21, 2023 39.56 39.73 39.54 39.72 1,216,020 +0.63(+1.61%)
Dec 20, 2023 39.45 39.59 39.09 39.09 1,363,732 -0.31(-0.79%)
Dec 19, 2023 39.41 39.52 39.33 39.40 1,852,056 +0.35(+0.90%)
Dec 18, 2023 39.17 39.20 38.99 39.05 1,096,049 +0.20(+0.51%)
Dec 15, 2023 39.01 39.25 38.84 38.85 2,722,501 -0.79(-1.99%)
Dec 14, 2023 39.28 39.84 39.16 39.64 2,557,395 +0.16(+0.41%)
Dec 13, 2023 39.23 39.52 38.87 39.48 2,052,055 +0.22(+0.56%)
Dec 12, 2023 39.17 39.27 39.05 39.26 1,783,039 +0.26(+0.67%)
Dec 11, 2023 38.88 39.10 38.85 39.00 1,671,385 -0.21(-0.54%)
Dec 08, 2023 38.95 39.23 38.95 39.21 1,911,039 +0.39(+1.00%)
Dec 07, 2023 38.59 38.82 38.48 38.82 1,589,909 +0.30(+0.78%)
Dec 06, 2023 38.93 39.11 38.49 38.52 2,122,064 +0.33(+0.86%)
Dec 05, 2023 38.23 38.39 38.19 38.19 1,331,514 -0.16(-0.42%)
Dec 04, 2023 38.27 38.49 38.26 38.35 1,291,413 -0.31(-0.80%)
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.