The highest closing price for HSBC Holdings PLC ADR (HSBC) last month was $58.10, on February 28. It was up 17.5% for the month. The latest price is $58.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $57.09 | $58.10 | $56.90 | $58.10 | 24,038,590 |
February 27 2025 | $56.43 | $56.66 | $56.13 | $56.43 | 6,398,288 |
February 26 2025 | $55.63 | $56.57 | $55.63 | $56.48 | 7,056,389 |
February 25 2025 | $56.01 | $56.07 | $55.31 | $56.02 | 5,071,754 |
February 24 2025 | $54.36 | $54.39 | $53.78 | $54.02 | 1,540,182 |
February 21 2025 | $54.71 | $55.00 | $54.33 | $54.38 | 2,563,478 |
February 20 2025 | $54.44 | $54.66 | $54.16 | $54.28 | 1,727,646 |
February 19 2025 | $55.11 | $55.35 | $54.80 | $55.24 | 2,560,667 |
February 18 2025 | $55.24 | $55.35 | $55.04 | $55.16 | 2,857,540 |
February 14 2025 | $53.36 | $53.61 | $53.25 | $53.42 | 1,169,880 |
February 13 2025 | $53.20 | $53.54 | $53.10 | $53.52 | 1,956,071 |
February 12 2025 | $53.01 | $53.68 | $52.96 | $53.42 | 1,676,232 |
February 11 2025 | $52.60 | $53.14 | $52.54 | $52.95 | 1,937,751 |
February 10 2025 | $52.49 | $52.59 | $52.14 | $52.23 | 1,813,295 |
February 07 2025 | $51.71 | $51.82 | $51.43 | $51.50 | 1,391,687 |
February 06 2025 | $51.01 | $51.46 | $51.01 | $51.39 | 901,683 |
February 05 2025 | $50.31 | $50.73 | $50.08 | $50.63 | 1,052,402 |
February 04 2025 | $50.19 | $50.55 | $50.19 | $50.35 | 1,021,789 |
February 03 2025 | $49.45 | $49.92 | $49.16 | $49.75 | 1,733,112 |
Daily pricing data for HSBC Holdings PLC ADR dates back to 7/16/1999, and may be incomplete.
