HSBC HOLDINGS PLC
(NYSE:HSBC)
41.69 USD -0.20 (-0.48%)
Delayed Price / Updated:
4:00 PM EDT, Apr 24, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for HSBC -- 03/25/2024 to 04/25/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/24/2024 |
$41.76 |
$41.47 |
$41.69 |
1,555,249 |
-0.48% |
04/23/2024 |
$41.93 |
$41.54 |
$41.89 |
1,583,730 |
+0.65% |
04/22/2024 |
$41.73 |
$41.20 |
$41.62 |
2,107,291 |
+2.71% |
04/19/2024 |
$40.56 |
$40.00 |
$40.52 |
1,663,943 |
+0.32% |
04/18/2024 |
$40.47 |
$40.15 |
$40.39 |
1,544,940 |
+1.03% |
04/17/2024 |
$40.25 |
$39.78 |
$39.98 |
1,721,270 |
+0.83% |
04/16/2024 |
$39.87 |
$39.46 |
$39.65 |
2,894,225 |
-2.27% |
04/15/2024 |
$41.40 |
$40.48 |
$40.57 |
2,463,002 |
-0.15% |
04/12/2024 |
$41.21 |
$40.55 |
$40.63 |
3,373,524 |
-0.78% |
04/11/2024 |
$41.06 |
$40.53 |
$40.95 |
2,059,429 |
-2.06% |
04/10/2024 |
$41.87 |
$41.45 |
$41.81 |
3,240,333 |
+1.58% |
04/09/2024 |
$41.33 |
$40.94 |
$41.16 |
1,930,699 |
+0.37% |
04/08/2024 |
$41.07 |
$40.76 |
$41.01 |
1,553,109 |
+0.71% |
04/05/2024 |
$40.72 |
$40.26 |
$40.72 |
1,404,030 |
+1.37% |
04/04/2024 |
$40.96 |
$40.12 |
$40.17 |
3,000,082 |
+0.10% |
04/03/2024 |
$40.18 |
$39.55 |
$40.13 |
1,875,587 |
+2.06% |
04/02/2024 |
$39.34 |
$39.04 |
$39.32 |
1,379,153 |
+0.03% |
04/01/2024 |
$39.45 |
$39.08 |
$39.31 |
1,314,952 |
-0.13% |
03/28/2024 |
$39.59 |
$39.20 |
$39.36 |
1,779,217 |
+0.95% |
03/27/2024 |
$39.16 |
$38.94 |
$38.99 |
2,310,564 |
-6.48% |