HSBC Holdings PLC ADR (HSBC) Historical Stock Data
43.65 ↑0.07 (0.16%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HSBC is up 0.07% a day on average. There have been 16 days where HSBC Holdings PLC ADR closed green and 14 days where HSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 43.81 | 43.65 | ↓$0.16 (-0.37%) | 43.51 | 43.96 | 2.27M |
| 2024-04-30 | 44.05 | 43.58 | ↓$0.47 (-1.07%) | 43.57 | 44.23 | 3.41M |
| 2024-04-29 | 42.22 | 42.18 | ↓$0.04 (-0.09%) | 42.11 | 42.35 | 1.62M |
| 2024-04-26 | 41.85 | 41.90 | ↑$0.05 (0.12%) | 41.63 | 41.97 | 1.40M |
| 2024-04-25 | 41.34 | 41.81 | ↑$0.47 (1.14%) | 41.32 | 41.89 | 1.77M |
| 2024-04-24 | 41.64 | 41.69 | ↑$0.05 (0.12%) | 41.47 | 41.76 | 1.56M |
| 2024-04-23 | 41.57 | 41.89 | ↑$0.32 (0.77%) | 41.54 | 41.93 | 1.58M |
| 2024-04-22 | 41.27 | 41.62 | ↑$0.35 (0.85%) | 41.20 | 41.73 | 2.11M |
| 2024-04-19 | 40.06 | 40.52 | ↑$0.46 (1.15%) | 40.00 | 40.56 | 1.66M |
| 2024-04-18 | 40.26 | 40.39 | ↑$0.13 (0.32%) | 40.15 | 40.47 | 1.54M |
| 2024-04-17 | 40.13 | 39.98 | ↓$0.15 (-0.37%) | 39.78 | 40.25 | 1.72M |
| 2024-04-16 | 39.83 | 39.65 | ↓$0.18 (-0.45%) | 39.46 | 39.87 | 2.89M |
| 2024-04-15 | 41.27 | 40.57 | ↓$0.70 (-1.70%) | 40.48 | 41.40 | 2.46M |
| 2024-04-12 | 41.06 | 40.63 | ↓$0.43 (-1.05%) | 40.55 | 41.21 | 3.37M |
| 2024-04-11 | 40.94 | 40.95 | ↑$0.01 (0.02%) | 40.53 | 41.06 | 2.06M |
| 2024-04-10 | 41.56 | 41.81 | ↑$0.25 (0.60%) | 41.45 | 41.87 | 3.24M |
| 2024-04-09 | 41.24 | 41.16 | ↓$0.08 (-0.19%) | 40.94 | 41.33 | 1.93M |
| 2024-04-08 | 40.86 | 41.01 | ↑$0.15 (0.37%) | 40.76 | 41.07 | 1.55M |
| 2024-04-05 | 40.41 | 40.72 | ↑$0.31 (0.77%) | 40.26 | 40.72 | 1.40M |
| 2024-04-04 | 40.89 | 40.17 | ↓$0.72 (-1.76%) | 40.12 | 40.96 | 3M |
| 2024-04-03 | 39.59 | 40.13 | ↑$0.54 (1.36%) | 39.55 | 40.18 | 1.88M |
| 2024-04-02 | 39.13 | 39.32 | ↑$0.19 (0.49%) | 39.04 | 39.34 | 1.38M |
| 2024-04-01 | 39.37 | 39.31 | ↓$0.06 (-0.15%) | 39.08 | 39.45 | 1.31M |
| 2024-03-28 | 39.56 | 39.36 | ↓$0.20 (-0.51%) | 39.20 | 39.59 | 1.78M |
| 2024-03-27 | 39.05 | 38.99 | ↓$0.06 (-0.15%) | 38.94 | 39.16 | 2.31M |
| 2024-03-26 | 39.71 | 39.70 | ↓$0.01 (-0.03%) | 39.66 | 39.81 | 1.99M |
| 2024-03-25 | 39.43 | 39.52 | ↑$0.09 (0.23%) | 39.43 | 39.69 | 1.66M |
| 2024-03-22 | 39.70 | 39.52 | ↓$0.18 (-0.45%) | 39.48 | 39.74 | 1.32M |
| 2024-03-21 | 39.41 | 39.50 | ↑$0.09 (0.23%) | 39.38 | 39.74 | 2.48M |
| 2024-03-20 | 38.38 | 39.06 | ↑$0.68 (1.77%) | 38.35 | 39.06 | 2.36M |
Create an account or log in to view more rows.
$HSBC my lotto for earnings
$HSBC beauty. Bag secured
$HSBC LFFGG
$HSBC Markets about as efficient as a retirement home
$HSBC buy the dip were blasting off
$HSBC volume = money
$HSBC I'm friggin bored. Just give us our money already
$HSBC cup and handle forming
$HSBC BUY BUY BUY
$HSBC buy the dip were blasting off