HSBC Holdings Plc ADR (NY: HSBC )

27.82 USD -0.02 (-0.07%)
Streaming Delayed Price Updated: 9:33 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 28.06 28.13 27.62 27.84 2,181,725 +0.07(+0.25%)
Nov 26, 2021 27.97 28.01 27.51 27.77 2,290,479 -1.84(-6.21%)
Nov 24, 2021 29.47 29.66 29.46 29.61 1,182,138 -0.01(-0.03%)
Nov 23, 2021 29.65 29.80 29.51 29.62 1,917,492 +0.52(+1.79%)
Nov 22, 2021 29.09 29.32 29.06 29.10 1,803,237 +0.00(+0.00%)
Nov 19, 2021 28.97 29.15 28.78 29.10 1,705,157 -0.44(-1.49%)
Nov 18, 2021 29.58 29.55 29.50 29.54 1,448,044 -0.01(-0.03%)
Nov 17, 2021 29.78 29.80 29.51 29.55 1,477,361 +0.06(+0.20%)
Nov 16, 2021 29.51 29.66 29.42 29.49 1,946,318 +0.21(+0.72%)
Nov 15, 2021 29.24 29.36 29.18 29.28 2,193,640 +0.28(+0.97%)
Nov 12, 2021 28.93 29.07 28.89 29.00 1,607,511 +0.01(+0.03%)
Nov 11, 2021 29.00 29.09 28.93 28.99 1,176,419 +0.09(+0.31%)
Nov 10, 2021 29.10 28.90 1,367,124 -0.13(-0.45%)
Nov 09, 2021 29.13 29.19 28.95 29.03 1,372,930 -0.22(-0.75%)
Nov 08, 2021 29.46 29.62 29.24 29.25 1,726,674 -0.07(-0.24%)
Nov 05, 2021 29.57 29.68 29.27 29.32 1,910,021 +0.07(+0.24%)
Nov 04, 2021 29.50 29.52 29.02 29.25 2,614,230 -1.05(-3.47%)
Nov 03, 2021 30.05 30.45 30.05 30.30 1,515,061 +0.10(+0.33%)
Nov 02, 2021 29.97 30.24 29.84 30.20 1,740,873 -0.36(-1.18%)
Nov 01, 2021 30.40 30.58 30.46 30.56 1,578,929 +0.49(+1.63%)
Oct 29, 2021 30.34 30.40 29.98 30.07 1,915,009 -0.34(-1.12%)
Oct 28, 2021 30.37 30.54 30.27 30.41 1,379,677 -0.01(-0.03%)
Oct 27, 2021 30.52 30.77 30.34 30.42 1,467,445 -0.30(-0.98%)
Oct 26, 2021 30.65 30.72 2,716,533 +0.22(+0.72%)
Oct 25, 2021 30.28 30.54 30.22 30.50 1,994,729 +0.48(+1.60%)
Oct 22, 2021 29.95 30.14 29.85 30.02 1,716,202 +0.02(+0.07%)
Oct 21, 2021 30.00 30.09 29.88 30.00 1,819,455 +0.06(+0.20%)
Oct 20, 2021 29.60 30.01 29.57 29.94 1,384,227 +0.08(+0.27%)
Oct 19, 2021 29.84 29.89 29.75 29.86 1,212,464 +0.20(+0.67%)
Oct 18, 2021 29.68 29.79 29.61 29.66 1,546,592 -0.31(-1.03%)
Oct 15, 2021 29.86 30.06 29.58 29.97 2,610,442 +0.78(+2.67%)
Oct 14, 2021 29.33 29.40 29.07 29.19 1,492,620 +0.17(+0.59%)
Oct 13, 2021 28.99 29.12 28.73 29.02 2,487,898 -0.01(-0.03%)
Oct 12, 2021 28.98 29.15 28.89 29.03 2,691,677 +0.23(+0.80%)
Oct 11, 2021 29.16 29.38 28.79 28.80 4,693,934 +0.33(+1.16%)
Oct 08, 2021 28.41 28.62 28.36 28.47 2,074,198 +0.29(+1.03%)
Oct 07, 2021 28.36 28.46 28.15 28.18 3,388,659 +0.47(+1.70%)
Oct 06, 2021 27.65 27.79 27.42 27.71 4,313,032 +0.83(+3.09%)
Oct 05, 2021 26.56 26.96 26.44 26.88 2,813,535 +0.78(+2.99%)
Oct 04, 2021 26.29 26.54 26.05 26.10 2,126,363 -0.28(-1.06%)
Oct 01, 2021 26.21 26.52 26.10 26.38 1,606,761 +0.23(+0.88%)
Sep 30, 2021 26.43 26.48 26.08 26.15 1,892,892 -0.19(-0.72%)
Sep 29, 2021 26.41 26.48 26.12 26.34 1,861,794 +0.38(+1.46%)
Sep 28, 2021 26.35 26.45 25.85 25.96 2,418,028 -0.54(-2.04%)
Sep 27, 2021 26.26 26.58 26.24 26.50 2,423,158 +0.74(+2.87%)
Sep 24, 2021 25.66 25.79 25.56 25.76 2,694,588 -0.08(-0.31%)
Sep 23, 2021 25.61 25.96 25.61 25.84 2,745,626 +0.47(+1.85%)
Sep 22, 2021 25.43 25.69 25.36 25.37 3,378,927 +0.84(+3.42%)
Sep 21, 2021 24.87 24.89 24.39 24.53 3,544,477 -0.08(-0.33%)
Sep 20, 2021 25.16 25.16 24.31 24.61 5,179,063 -1.14(-4.43%)
Sep 17, 2021 26.16 26.20 25.72 25.75 3,307,346 +0.26(+1.02%)
Sep 16, 2021 25.76 25.80 25.39 25.49 2,080,183 -0.26(-1.01%)
Sep 15, 2021 25.74 25.91 25.68 25.75 1,969,243 +0.11(+0.43%)
Sep 14, 2021 26.24 26.26 25.61 25.64 2,382,222 -0.69(-2.62%)
Sep 13, 2021 26.24 26.42 26.17 26.33 1,314,165 +0.35(+1.35%)
Sep 10, 2021 26.18 26.18 25.92 25.98 1,779,708 -0.01(-0.04%)
Sep 09, 2021 25.96 26.23 25.88 25.99 1,619,943 -0.10(-0.38%)
Sep 08, 2021 26.26 26.31 26.07 26.09 1,950,295 -0.16(-0.61%)
Sep 07, 2021 26.32 26.57 26.24 26.25 2,102,618 -0.36(-1.35%)
Sep 03, 2021 26.60 26.74 26.56 26.61 1,667,419 -0.01(-0.04%)
Sep 02, 2021 26.52 26.81 26.49 26.62 1,490,260 -0.05(-0.19%)
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.