HSBC Holdings PLC ADR (HSBC) Historical Stock Data
46.23 ↓0.05 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSBC is down -0.01% a day on average. There have been 13 days where HSBC Holdings PLC ADR closed green and 17 days where HSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 46.26 | 46.23 | ↓$0.03 (-0.06%) | 45.87 | 46.27 | 628.09K |
| 2024-11-19 | 45.68 | 46.28 | ↑$0.60 (1.31%) | 45.64 | 46.38 | 874.70K |
| 2024-11-18 | 46.01 | 46.45 | ↑$0.44 (0.96%) | 45.93 | 46.58 | 1.04M |
| 2024-11-15 | 45.60 | 45.74 | ↑$0.14 (0.31%) | 45.48 | 45.77 | 1.06M |
| 2024-11-14 | 45.14 | 44.94 | ↓$0.20 (-0.44%) | 44.93 | 45.25 | 1.13M |
| 2024-11-13 | 44.87 | 45.00 | ↑$0.13 (0.29%) | 44.54 | 45.14 | 1.28M |
| 2024-11-12 | 44.75 | 44.62 | ↓$0.13 (-0.29%) | 44.40 | 44.87 | 1.43M |
| 2024-11-11 | 45.08 | 45.32 | ↑$0.24 (0.53%) | 45.08 | 45.48 | 1.15M |
| 2024-11-08 | 45.46 | 44.96 | ↓$0.50 (-1.10%) | 44.73 | 45.51 | 1.90M |
| 2024-11-07 | 47.44 | 47.36 | ↓$0.08 (-0.17%) | 47.19 | 47.56 | 1.22M |
| 2024-11-06 | 46.86 | 47.04 | ↑$0.18 (0.38%) | 46.56 | 47.14 | 1.31M |
| 2024-11-05 | 46.97 | 47.27 | ↑$0.30 (0.64%) | 46.89 | 47.36 | 0.96M |
| 2024-11-04 | 47.03 | 46.64 | ↓$0.39 (-0.83%) | 46.63 | 47.11 | 0.93M |
| 2024-11-01 | 46.53 | 46.18 | ↓$0.35 (-0.75%) | 46.11 | 46.61 | 1M |
| 2024-10-31 | 46.46 | 46.13 | ↓$0.33 (-0.71%) | 45.94 | 46.47 | 1.01M |
| 2024-10-30 | 46.29 | 46.23 | ↓$0.06 (-0.13%) | 46.19 | 46.72 | 1.50M |
| 2024-10-29 | 46.76 | 46.44 | ↓$0.32 (-0.68%) | 46.40 | 47.27 | 2.67M |
| 2024-10-28 | 44.78 | 45.17 | ↑$0.39 (0.87%) | 44.68 | 45.32 | 1.26M |
| 2024-10-25 | 44.87 | 44.36 | ↓$0.51 (-1.14%) | 44.33 | 44.91 | 0.94M |
| 2024-10-24 | 44.66 | 44.50 | ↓$0.16 (-0.36%) | 44.24 | 44.68 | 715.15K |
| 2024-10-23 | 44.24 | 44.18 | ↓$0.06 (-0.14%) | 43.97 | 44.29 | 866.83K |
| 2024-10-22 | 44.26 | 44.62 | ↑$0.36 (0.81%) | 44.17 | 44.66 | 1.05M |
| 2024-10-21 | 44.40 | 44.18 | ↓$0.22 (-0.50%) | 44.11 | 44.50 | 798.25K |
| 2024-10-18 | 44.64 | 44.72 | ↑$0.08 (0.18%) | 44.36 | 44.76 | 725.38K |
| 2024-10-17 | 44.23 | 44.37 | ↑$0.14 (0.32%) | 44.12 | 44.50 | 872.68K |
| 2024-10-16 | 44.13 | 44.10 | ↓$0.03 (-0.07%) | 44.03 | 44.27 | 637.92K |
| 2024-10-15 | 44.11 | 43.83 | ↓$0.28 (-0.63%) | 43.81 | 44.14 | 1.48M |
| 2024-10-14 | 44.05 | 44.36 | ↑$0.31 (0.70%) | 43.94 | 44.50 | 1.33M |
| 2024-10-11 | 44.09 | 44.35 | ↑$0.26 (0.59%) | 44.06 | 44.39 | 771.42K |
| 2024-10-10 | 44.33 | 44.28 | ↓$0.05 (-0.11%) | 44.03 | 44.33 | 742.56K |
Create an account or log in to view more rows.
$HSBC HODL!!!
$HSBC lmfao
lfg babies
$HSBC who here can't stand the CEO?
$HSBC yes
keep going down
let's go
stop stalling
$HSBC Longs will be rewarded handsomely
$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