The closing price for HSBC Holdings PLC ADR (HSBC) between 2007 and 2024 was $47.18, on December 31. It was up 30.4% in that time. The latest price is $68.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $44.93 | $47.56 | $44.60 | $47.18 | 21,776,300 |
November 2024 | $43.92 | $44.89 | $42.35 | $44.73 | 20,531,400 |
October 2024 | $42.39 | $44.62 | $41.35 | $43.54 | 27,189,900 |
September 2024 | $41.35 | $43.48 | $40.00 | $42.65 | 27,118,100 |
August 2024 | $40.05 | $42.00 | $36.77 | $41.96 | 35,928,800 |
July 2024 | $40.96 | $42.47 | $39.77 | $42.12 | 28,002,800 |
June 2024 | $41.54 | $41.87 | $39.95 | $40.58 | 23,552,700 |
May 2024 | $40.42 | $42.34 | $40.14 | $41.65 | 34,966,900 |
April 2024 | $36.32 | $40.80 | $36.02 | $40.20 | 44,855,400 |
March 2024 | $34.61 | $36.73 | $34.07 | $36.31 | 41,678,300 |
February 2024 | $35.11 | $36.27 | $32.88 | $34.72 | 51,906,700 |
January 2024 | $35.54 | $36.71 | $33.01 | $34.85 | 47,364,700 |
December 2023 | $33.88 | $36.13 | $33.84 | $35.92 | 33,021,200 |
November 2023 | $31.65 | $34.38 | $31.49 | $34.05 | 43,018,700 |
October 2023 | $34.47 | $35.79 | $30.86 | $31.76 | 50,482,200 |
September 2023 | $32.91 | $35.02 | $32.04 | $34.50 | 35,361,300 |
August 2023 | $36.42 | $36.68 | $32.59 | $32.63 | 41,787,200 |
July 2023 | $34.40 | $36.31 | $33.49 | $36.08 | 28,273,700 |
June 2023 | $31.94 | $34.41 | $31.94 | $34.22 | 28,224,700 |
May 2023 | $30.89 | $33.33 | $30.52 | $31.80 | 38,702,900 |
April 2023 | $29.57 | $31.27 | $29.32 | $30.72 | 33,395,500 |
March 2023 | $31.73 | $32.10 | $27.62 | $29.09 | 75,123,100 |
February 2023 | $30.36 | $32.76 | $29.46 | $31.67 | 41,902,600 |
January 2023 | $26.20 | $31.00 | $26.05 | $30.54 | 44,595,700 |
December 2022 | $25.50 | $26.04 | $24.50 | $25.76 | 40,325,500 |
Daily pricing data for HSBC Holdings PLC ADR dates back to 7/16/1999, and may be incomplete.
