HSBC Holdings PLC ADR (HSBC) went public on July 16, 1999, when it opened at a split-adjusted price of $18.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $50.99 | $53.43 | $50.69 | $53.10 | 6,100,673 |
January 2025 | $48.82 | $53.00 | $48.48 | $52.43 | 27,874,460 |
December 2024 | $47.10 | $49.86 | $46.76 | $49.46 | 21,777,744 |
November 2024 | $46.04 | $47.05 | $44.40 | $46.89 | 20,532,717 |
October 2024 | $44.44 | $46.77 | $43.35 | $45.64 | 27,190,927 |
September 2024 | $43.35 | $45.58 | $41.93 | $44.71 | 27,118,585 |
August 2024 | $41.98 | $44.03 | $38.54 | $43.99 | 35,929,457 |
July 2024 | $42.94 | $44.52 | $41.69 | $44.15 | 28,003,341 |
June 2024 | $43.55 | $43.90 | $41.88 | $42.54 | 23,554,277 |
May 2024 | $42.37 | $44.39 | $42.08 | $43.66 | 34,967,655 |
April 2024 | $38.08 | $42.78 | $37.76 | $42.15 | 44,858,903 |
March 2024 | $36.28 | $38.50 | $35.72 | $38.07 | 41,678,792 |
February 2024 | $36.80 | $38.02 | $34.47 | $36.39 | 51,908,387 |
January 2024 | $37.26 | $38.48 | $34.60 | $36.53 | 47,365,021 |
December 2023 | $35.51 | $37.87 | $35.48 | $37.66 | 33,021,948 |
November 2023 | $33.18 | $36.04 | $33.01 | $35.70 | 43,019,007 |
October 2023 | $36.13 | $37.52 | $32.35 | $33.30 | 50,482,898 |
September 2023 | $34.50 | $36.71 | $33.59 | $36.17 | 35,361,687 |
August 2023 | $38.18 | $38.44 | $34.16 | $34.21 | 41,788,435 |
July 2023 | $36.06 | $38.07 | $35.10 | $37.82 | 28,274,776 |
June 2023 | $33.49 | $36.07 | $33.49 | $35.87 | 28,344,718 |
May 2023 | $32.38 | $34.95 | $31.99 | $33.33 | 38,703,831 |
April 2023 | $31.00 | $32.78 | $30.73 | $32.21 | 33,382,886 |
March 2023 | $33.26 | $33.65 | $28.95 | $30.49 | 75,124,583 |
February 2023 | $31.82 | $34.34 | $30.89 | $33.20 | 41,903,246 |
