The highest closing price for HSBC Holdings PLC ADR (HSBC) last month was $52.67, last Thursday. It was up 7.4% for the month. The latest price is $53.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $52.86 | $53.00 | $52.43 | $52.43 | 1,101,679 |
January 30 2025 | $52.64 | $52.99 | $52.44 | $52.67 | 1,483,378 |
January 29 2025 | $51.87 | $52.44 | $51.87 | $52.16 | 1,523,763 |
January 28 2025 | $51.63 | $52.00 | $51.58 | $51.96 | 1,324,401 |
January 27 2025 | $52.00 | $52.14 | $51.73 | $52.10 | 1,588,426 |
January 24 2025 | $51.21 | $51.42 | $51.05 | $51.29 | 986,996 |
January 23 2025 | $51.15 | $51.58 | $51.13 | $51.41 | 1,260,345 |
January 22 2025 | $51.27 | $51.27 | $50.91 | $50.91 | 1,170,838 |
January 21 2025 | $51.22 | $51.60 | $51.00 | $51.49 | 1,404,279 |
January 17 2025 | $50.66 | $51.03 | $50.44 | $50.63 | 1,531,341 |
January 16 2025 | $50.32 | $50.81 | $50.28 | $50.81 | 1,734,609 |
January 15 2025 | $49.95 | $50.08 | $49.52 | $50.04 | 2,206,664 |
January 14 2025 | $49.03 | $49.38 | $49.01 | $49.35 | 1,666,702 |
January 13 2025 | $48.51 | $49.06 | $48.51 | $49.00 | 1,601,955 |
January 10 2025 | $49.58 | $49.70 | $49.16 | $49.35 | 1,821,454 |
January 08 2025 | $49.02 | $49.46 | $48.89 | $49.37 | 914,355 |
January 07 2025 | $49.05 | $49.11 | $48.59 | $48.85 | 1,077,886 |
January 06 2025 | $49.33 | $49.63 | $49.19 | $49.27 | 1,253,978 |
January 03 2025 | $49.21 | $49.24 | $48.85 | $49.07 | 1,084,643 |
January 02 2025 | $48.82 | $49.02 | $48.48 | $48.68 | 1,136,768 |
Daily pricing data for HSBC Holdings PLC ADR dates back to 7/16/1999, and may be incomplete.
