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 1,557,602 +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%)
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.