HSBC Holdings Plc ADR (NY: HSBC )

46.13 -0.10 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 46.46 46.47 45.94 46.13 1,008,562 -0.10(-0.22%)
Oct 30, 2024 46.29 46.72 46.19 46.23 1,496,317 -0.21(-0.45%)
Oct 29, 2024 46.76 47.27 46.40 46.44 2,668,587 +1.27(+2.81%)
Oct 28, 2024 44.78 45.31 44.68 45.17 1,264,628 +0.81(+1.83%)
Oct 25, 2024 44.87 44.91 44.33 44.36 940,532 -0.14(-0.31%)
Oct 24, 2024 44.66 44.68 44.24 44.50 715,154 +0.32(+0.72%)
Oct 23, 2024 44.24 44.29 43.97 44.18 866,834 -0.44(-0.99%)
Oct 22, 2024 44.26 44.66 44.17 44.62 1,053,554 +0.44(+1.00%)
Oct 21, 2024 44.40 44.50 44.10 44.18 798,247 -0.54(-1.21%)
Oct 18, 2024 44.64 44.76 44.36 44.72 725,394 +0.35(+0.79%)
Oct 17, 2024 44.23 44.49 44.12 44.37 872,676 +0.27(+0.61%)
Oct 16, 2024 44.13 44.27 44.03 44.10 637,901 +0.27(+0.62%)
Oct 15, 2024 44.11 44.14 43.81 43.83 1,481,277 -0.53(-1.19%)
Oct 14, 2024 44.05 44.49 43.94 44.36 1,332,218 +0.01(+0.02%)
Oct 11, 2024 44.09 44.39 44.06 44.35 771,424 +0.07(+0.16%)
Oct 10, 2024 44.33 44.33 44.03 44.28 742,556 +0.11(+0.25%)
Oct 09, 2024 43.97 44.21 43.89 44.17 1,123,598 +0.25(+0.57%)
Oct 08, 2024 44.28 44.32 43.84 43.92 1,661,511 -1.75(-3.83%)
Oct 07, 2024 45.75 45.80 45.46 45.67 998,560 -0.19(-0.41%)
Oct 04, 2024 45.60 45.87 45.50 45.86 1,557,590 +0.68(+1.51%)
Oct 03, 2024 45.04 45.26 44.78 45.18 1,316,039 +0.13(+0.29%)
Oct 02, 2024 45.28 45.36 44.99 45.05 1,475,982 +0.46(+1.03%)
Oct 01, 2024 44.91 44.93 44.18 44.59 1,681,387 -0.60(-1.33%)
Sep 30, 2024 45.31 45.32 44.93 45.19 998,054 -0.43(-0.94%)
Sep 27, 2024 45.85 45.97 45.62 45.62 1,072,326 -0.29(-0.63%)
Sep 26, 2024 45.78 46.07 45.59 45.91 1,572,385 +1.24(+2.78%)
Sep 25, 2024 45.14 45.18 44.65 44.67 1,186,872 -0.55(-1.22%)
Sep 24, 2024 45.45 45.48 45.09 45.22 1,213,119 +0.15(+0.33%)
Sep 23, 2024 44.96 45.12 44.85 45.07 1,375,255 +0.90(+2.04%)
Sep 20, 2024 44.35 44.36 44.06 44.17 1,329,391 -0.54(-1.21%)
Sep 19, 2024 44.70 44.83 44.36 44.71 1,340,612 +0.80(+1.82%)
Sep 18, 2024 43.93 44.29 43.72 43.91 1,172,001 +0.23(+0.53%)
Sep 17, 2024 44.11 44.14 43.63 43.68 1,097,603 +0.00(+0.00%)
Sep 16, 2024 43.39 43.71 43.38 43.68 840,803 +0.04(+0.09%)
Sep 13, 2024 43.53 43.81 43.49 43.64 848,925 +0.31(+0.72%)
Sep 12, 2024 43.20 43.39 42.87 43.33 1,144,799 +0.31(+0.72%)
Sep 11, 2024 43.03 43.09 42.38 43.02 2,234,216 -0.03(-0.07%)
Sep 10, 2024 43.35 43.42 42.55 43.05 1,923,956 -0.69(-1.58%)
Sep 09, 2024 43.66 43.93 43.58 43.74 1,173,080 +0.87(+2.03%)
Sep 06, 2024 43.65 43.86 42.83 42.87 1,434,930 -1.07(-2.44%)
Sep 05, 2024 44.34 44.39 43.75 43.94 1,569,920 +0.39(+0.90%)
Sep 04, 2024 43.67 43.89 43.51 43.55 1,022,027 +0.13(+0.30%)
Sep 03, 2024 43.81 43.86 43.30 43.42 2,568,132 -1.04(-2.34%)
Aug 30, 2024 44.10 44.50 44.07 44.46 1,325,743 +0.35(+0.79%)
Aug 29, 2024 44.02 44.23 43.80 44.11 1,108,558 +0.16(+0.36%)
Aug 28, 2024 43.68 43.99 43.63 43.95 947,811 -0.22(-0.50%)
Aug 27, 2024 44.01 44.25 43.96 44.17 2,200,783 +0.47(+1.08%)
Aug 26, 2024 43.70 43.92 43.60 43.70 834,648 +0.05(+0.11%)
Aug 23, 2024 43.28 43.70 43.23 43.65 1,406,129 +0.62(+1.44%)
Aug 22, 2024 43.20 43.27 42.97 43.03 1,161,216 -0.16(-0.37%)
Aug 21, 2024 43.12 43.20 42.96 43.19 1,181,700 +0.47(+1.10%)
Aug 20, 2024 42.73 42.91 42.63 42.72 1,303,808 -0.77(-1.77%)
Aug 19, 2024 43.12 43.51 43.11 43.49 1,426,245 +0.73(+1.71%)
Aug 16, 2024 42.56 42.78 42.53 42.76 1,198,222 +0.43(+1.02%)
Aug 15, 2024 42.43 42.53 42.23 42.33 1,452,451 +0.64(+1.54%)
Aug 14, 2024 41.61 41.75 41.57 41.69 1,292,668 +0.18(+0.43%)
Aug 13, 2024 41.27 41.53 41.19 41.51 1,115,282 +0.53(+1.30%)
Aug 12, 2024 41.11 41.24 40.96 40.98 1,203,995 -0.10(-0.24%)
Aug 09, 2024 40.70 41.09 40.64 41.07 1,185,055 +0.34(+0.82%)
Aug 08, 2024 40.51 40.82 40.43 40.74 1,227,553 +0.42(+1.05%)
Aug 07, 2024 40.91 41.04 40.25 40.31 1,489,027 +0.16(+0.39%)
Aug 06, 2024 39.56 40.26 39.47 40.16 2,265,251 +0.21(+0.52%)
Aug 05, 2024 39.17 40.15 38.95 39.95 2,965,171 -0.87(-2.13%)
Aug 02, 2024 40.96 41.10 40.43 40.82 3,483,093 -1.15(-2.73%)
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.