sharecast

{{ storiesRelated.title }}

HSBC Holdings Plc Ads (HSBC)

$32.64

07:05 24/05/22

  • 3.95% $1.24
  • Today's Low & High
  • 32.31 / 32.74
  • Open / Previous Close
  • 32.57 / 31.40
  • 52-week range
  • 3.39% $1.07
  • Volume
  • 1,968,953
  • Market Cap(million)
  • $5,271.91m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
23-May-22 $31.40 $31.24 $31.67 $31.22 3,242,506 n/a
20-May-22 $30.75 $31.12 $31.12 $30.28 2,584,064 n/a
19-May-22 $30.52 $30.24 $30.67 $30.22 3,828,582 n/a
18-May-22 $30.57 $30.74 $31.03 $30.50 3,369,437 n/a
17-May-22 $31.41 $31.33 $31.52 $31.18 2,550,238 n/a
16-May-22 $30.78 $30.58 $30.98 $30.41 2,294,532 n/a
13-May-22 $30.71 $30.33 $30.77 $30.26 3,412,144 n/a
12-May-22 $29.55 $29.68 $29.90 $29.17 3,931,238 n/a
11-May-22 $30.28 $30.78 $31.16 $30.25 3,783,221 n/a
10-May-22 $30.75 $30.96 $31.01 $30.25 3,511,942 n/a
09-May-22 $30.43 $30.68 $30.74 $30.31 2,807,074 n/a
06-May-22 $31.25 $31.17 $31.32 $30.90 3,489,850 n/a
05-May-22 $31.44 $31.74 $31.90 $31.22 4,130,867 n/a
04-May-22 $32.95 $32.43 $33.01 $32.16 3,329,131 n/a
03-May-22 $32.18 $31.99 $32.35 $31.80 3,745,218 n/a
02-May-22 $30.89 $31.01 $31.13 $30.50 3,269,449 n/a
29-Apr-22 $31.01 $30.83 $32.31 $30.81 7,099,096 n/a
28-Apr-22 $31.00 $30.72 $31.12 $30.42 3,833,846 n/a
27-Apr-22 $30.44 $30.52 $30.64 $30.26 4,291,681 n/a
26-Apr-22 $29.84 $30.64 $30.71 $29.84 4,460,302 n/a
25-Apr-22 $32.38 $32.34 $32.44 $31.76 5,185,526 n/a
22-Apr-22 $33.44 $33.88 $33.91 $33.42 3,283,227 n/a
21-Apr-22 $34.51 $34.99 $35.06 $34.43 2,682,749 n/a
20-Apr-22 $34.97 $35.08 $35.24 $34.85 2,394,502 n/a
19-Apr-22 $34.36 $34.11 $34.38 $34.09 1,948,785 n/a