HSBC Holdings Plc (NY: HSBC )

31.73 USD +0.57 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 31.46 31.79 31.44 31.73 2,284,539 +0.57(+1.83%)
May 13, 2021 30.78 31.22 30.73 31.16 2,265,850 +0.35(+1.14%)
May 12, 2021 31.24 31.41 30.76 30.81 2,816,108 -0.37(-1.19%)
May 11, 2021 31.04 31.41 30.89 31.18 2,175,983 -0.63(-1.98%)
May 10, 2021 32.00 32.17 31.79 31.81 1,498,157 +0.21(+0.66%)
May 07, 2021 31.19 31.63 31.13 31.60 1,079,323 -0.02(-0.06%)
May 06, 2021 31.61 31.67 31.34 31.62 1,471,681 +0.11(+0.35%)
May 05, 2021 31.50 31.60 31.31 31.51 1,813,602 +0.80(+2.61%)
May 04, 2021 30.90 31.04 30.48 30.71 2,142,426 +0.06(+0.20%)
May 03, 2021 30.63 30.77 30.43 30.65 3,101,949 -0.57(-1.83%)
Apr 30, 2021 31.53 31.56 31.17 31.22 1,464,300 -0.50(-1.58%)
Apr 29, 2021 31.86 31.90 31.58 31.72 2,535,796 +0.89(+2.89%)
Apr 28, 2021 30.65 30.97 30.63 30.83 2,402,934 +0.11(+0.36%)
Apr 27, 2021 30.33 30.73 30.29 30.72 2,871,014 +1.39(+4.74%)
Apr 26, 2021 29.28 29.48 29.27 29.33 2,258,947 +0.30(+1.03%)
Apr 23, 2021 28.65 29.14 28.58 29.03 1,050,300 +0.41(+1.43%)
Apr 22, 2021 28.70 28.92 28.56 28.62 2,035,511 -0.57(-1.95%)
Apr 21, 2021 28.79 29.23 28.74 29.19 1,223,229 +0.13(+0.45%)
Apr 20, 2021 29.34 29.37 29.00 29.06 2,014,700 -0.71(-2.38%)
Apr 19, 2021 29.89 30.01 29.75 29.77 1,885,630 +0.18(+0.61%)
Apr 16, 2021 29.46 29.64 29.40 29.59 1,595,400 +0.32(+1.09%)
Apr 15, 2021 29.32 29.35 28.99 29.27 1,545,488 -0.21(-0.71%)
Apr 14, 2021 29.19 29.61 29.19 29.48 2,002,211 +0.23(+0.79%)
Apr 13, 2021 29.25 29.34 29.10 29.25 1,595,203 -0.49(-1.65%)
Apr 12, 2021 29.80 29.92 29.62 29.74 1,081,487 -0.16(-0.54%)
Apr 09, 2021 30.12 30.20 29.83 29.90 1,604,800 -0.39(-1.29%)
Apr 08, 2021 30.09 30.31 29.83 30.29 3,561,864 +0.55(+1.85%)
Apr 07, 2021 29.73 29.87 29.58 29.74 2,142,211 +0.39(+1.33%)
Apr 06, 2021 29.50 29.70 29.32 29.35 1,689,622 -0.12(-0.41%)
Apr 05, 2021 29.52 29.64 29.38 29.47 779,312 +0.21(+0.72%)
Apr 01, 2021 29.23 29.30 29.05 29.26 2,433,900 +0.12(+0.41%)
Mar 31, 2021 29.38 29.44 29.08 29.14 2,120,898 -0.30(-1.02%)
Mar 30, 2021 29.25 29.58 29.20 29.44 1,790,317 +0.46(+1.59%)
Mar 29, 2021 28.94 29.11 28.76 28.98 1,473,925 -0.18(-0.62%)
Mar 26, 2021 29.09 29.25 28.93 29.16 1,735,600 +0.13(+0.45%)
Mar 25, 2021 28.57 29.11 28.56 29.03 2,237,270 +0.28(+0.97%)
Mar 24, 2021 28.77 29.11 28.75 28.75 2,480,039 -0.27(-0.93%)
Mar 23, 2021 29.10 29.32 29.00 29.02 1,591,150 -0.32(-1.09%)
Mar 22, 2021 29.50 29.51 29.26 29.34 1,678,736 -0.60(-2.00%)
Mar 19, 2021 29.59 30.00 29.30 29.94 3,088,700 -0.46(-1.51%)
Mar 18, 2021 30.19 30.92 30.18 30.40 3,789,888 +0.56(+1.88%)
Mar 17, 2021 29.84 30.02 29.61 29.84 2,479,834 +0.45(+1.53%)
Mar 16, 2021 29.64 29.64 29.10 29.39 1,770,419 -0.19(-0.64%)
Mar 15, 2021 29.54 29.59 29.21 29.58 1,786,037 -0.16(-0.54%)
Mar 12, 2021 29.57 29.82 29.55 29.74 2,153,200 +0.16(+0.54%)
Mar 11, 2021 29.69 29.83 29.48 29.58 2,303,590 -1.50(-4.83%)
Mar 10, 2021 31.00 31.15 30.87 31.08 1,994,124 +0.17(+0.55%)
Mar 09, 2021 31.07 31.15 30.86 30.91 2,107,439 -0.51(-1.62%)
Mar 08, 2021 31.34 31.59 31.10 31.42 2,677,297 +0.78(+2.55%)
Mar 05, 2021 30.74 30.76 30.08 30.64 2,556,800 +0.95(+3.20%)
Mar 04, 2021 29.95 30.00 29.40 29.69 2,722,619 -0.34(-1.13%)
Mar 03, 2021 30.01 30.31 29.97 30.03 2,047,491 +0.41(+1.38%)
Mar 02, 2021 29.68 29.84 29.51 29.62 1,938,935 +0.25(+0.85%)
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.