HSBC Holdings PLC ADR (HSBC) went public on July 16, 1999, when it opened at a split-adjusted price of $18.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $57.27 | $58.03 | $45.66 | $52.11 | 47,875,361 |
March 2025 | $58.93 | $60.01 | $54.71 | $57.43 | 57,762,351 |
February 2025 | $49.45 | $58.10 | $49.16 | $58.10 | 68,468,436 |
January 2025 | $47.34 | $51.39 | $47.01 | $50.85 | 27,874,460 |
December 2024 | $45.68 | $48.35 | $45.34 | $47.97 | 21,777,744 |
November 2024 | $44.65 | $45.63 | $43.06 | $45.47 | 20,532,717 |
October 2024 | $43.09 | $45.35 | $42.04 | $44.26 | 27,190,927 |
September 2024 | $42.04 | $44.21 | $40.66 | $43.36 | 27,118,585 |
August 2024 | $40.71 | $42.70 | $37.38 | $42.66 | 35,929,457 |
July 2024 | $41.64 | $43.18 | $40.43 | $42.82 | 28,003,341 |
June 2024 | $42.23 | $42.57 | $40.61 | $41.25 | 23,554,277 |
May 2024 | $41.09 | $43.04 | $40.81 | $42.34 | 34,967,655 |
April 2024 | $36.92 | $41.49 | $36.62 | $40.87 | 44,858,903 |
March 2024 | $35.19 | $37.33 | $34.64 | $36.92 | 41,678,792 |
February 2024 | $35.69 | $36.87 | $33.43 | $35.29 | 51,908,387 |
January 2024 | $36.13 | $37.32 | $33.56 | $35.43 | 47,365,021 |
December 2023 | $34.44 | $36.73 | $34.40 | $36.52 | 33,021,948 |
November 2023 | $32.18 | $34.95 | $32.02 | $34.62 | 43,019,007 |
October 2023 | $35.04 | $36.39 | $31.38 | $32.29 | 50,482,898 |
September 2023 | $33.46 | $35.60 | $32.57 | $35.07 | 35,361,687 |
August 2023 | $37.02 | $37.28 | $33.13 | $33.17 | 41,788,435 |
July 2023 | $34.97 | $36.92 | $34.04 | $36.68 | 28,274,776 |
June 2023 | $32.48 | $34.98 | $32.48 | $34.78 | 28,344,718 |
May 2023 | $31.40 | $33.89 | $31.03 | $32.33 | 38,703,831 |
April 2023 | $30.07 | $31.79 | $29.81 | $31.24 | 33,382,886 |
