HSBC Holdings PLC ADR (HSBC) Historical Stock Data
48.27 ↑0.12 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSBC is down -0.07% a day on average. There have been 14 days where HSBC Holdings PLC ADR closed green and 16 days where HSBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 47.54 | 48.27 | ↑$0.73 (1.54%) | 47.48 | 48.50 | 1.25M |
| 2024-12-19 | 48.52 | 48.15 | ↓$0.37 (-0.76%) | 48.15 | 48.59 | 1.17M |
| 2024-12-18 | 49.00 | 47.93 | ↓$1.07 (-2.18%) | 47.84 | 49.18 | 1.55M |
| 2024-12-17 | 48.61 | 48.64 | ↑$0.03 (0.06%) | 48.36 | 48.69 | 0.97M |
| 2024-12-16 | 48.74 | 48.63 | ↓$0.11 (-0.23%) | 48.59 | 48.81 | 855.43K |
| 2024-12-13 | 48.57 | 48.60 | ↑$0.03 (0.06%) | 48.29 | 48.76 | 1.36M |
| 2024-12-12 | 48.51 | 48.38 | ↓$0.13 (-0.27%) | 48.38 | 48.72 | 837.99K |
| 2024-12-11 | 48.51 | 48.54 | ↑$0.03 (0.06%) | 48.30 | 48.63 | 1.11M |
| 2024-12-10 | 48.20 | 48.02 | ↓$0.18 (-0.37%) | 47.94 | 48.22 | 710.53K |
| 2024-12-09 | 48.38 | 47.95 | ↓$0.43 (-0.89%) | 47.95 | 48.45 | 0.95M |
| 2024-12-06 | 48.07 | 47.59 | ↓$0.48 (-1.00%) | 47.54 | 48.07 | 0.94M |
| 2024-12-05 | 48.02 | 48.06 | ↑$0.04 (0.08%) | 47.96 | 48.27 | 1.42M |
| 2024-12-04 | 47.55 | 47.35 | ↓$0.20 (-0.42%) | 47.35 | 47.69 | 1.13M |
| 2024-12-03 | 47.64 | 47.47 | ↓$0.17 (-0.36%) | 47.31 | 47.71 | 1.54M |
| 2024-12-02 | 47.10 | 47.01 | ↓$0.09 (-0.19%) | 46.76 | 47.14 | 1.10M |
| 2024-11-29 | 46.67 | 46.89 | ↑$0.22 (0.47%) | 46.66 | 46.99 | 505.29K |
| 2024-11-27 | 46.34 | 46.68 | ↑$0.34 (0.73%) | 46.31 | 46.81 | 704.09K |
| 2024-11-26 | 46.52 | 46.32 | ↓$0.20 (-0.43%) | 46.25 | 46.57 | 663.80K |
| 2024-11-25 | 46.64 | 46.49 | ↓$0.15 (-0.32%) | 46.40 | 46.69 | 0.90M |
| 2024-11-22 | 45.69 | 45.94 | ↑$0.25 (0.55%) | 45.59 | 45.99 | 0.92M |
| 2024-11-21 | 46.26 | 46.32 | ↑$0.06 (0.13%) | 46.13 | 46.47 | 0.92M |
| 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 |
Create an account or log in to view more rows.
$HSBC yeah we're going green today
$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