Register for real-time alerts, custom portfolio, and market movers
HSBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 712.60 | 7.10 | 1.01% | 708.90 | 717.70 | 708.60 | 55,816,623 |
| May 03 2024 | 705.50 | 0.50 | 0.07% | 706.50 | 714.40 | 705.00 | 16,832,505 |
| May 02 2024 | 705.00 | 7.50 | 1.08% | 705.40 | 712.30 | 703.60 | 18,602,405 |
| May 01 2024 | 697.50 | 1.90 | 0.27% | 693.20 | 703.40 | 693.20 | 11,387,209 |
| Apr 30 2024 | 695.60 | 27.50 | 4.12% | 678.20 | 702.40 | 677.60 | 44,460,641 |
| Apr 29 2024 | 668.10 | 4.50 | 0.68% | 666.40 | 670.80 | 666.40 | 20,158,138 |
| Apr 26 2024 | 663.60 | 1.70 | 0.26% | 663.10 | 665.80 | 661.10 | 14,064,502 |
| Apr 25 2024 | 661.90 | -1.70 | -0.26% | 662.50 | 663.90 | 657.70 | 16,268,362 |
| Apr 24 2024 | 663.60 | -4.10 | -0.61% | 666.50 | 668.40 | 662.30 | 16,528,990 |
| Apr 23 2024 | 667.70 | 1.20 | 0.18% | 665.80 | 669.60 | 663.80 | 28,989,060 |
| Apr 22 2024 | 666.50 | 20.30 | 3.14% | 655.70 | 667.80 | 653.30 | 23,632,519 |
| Apr 19 2024 | 646.20 | 1.60 | 0.25% | 635.50 | 647.60 | 633.80 | 41,476,028 |
| Apr 18 2024 | 644.60 | 8.50 | 1.34% | 639.30 | 645.60 | 637.60 | 45,221,835 |
| Apr 17 2024 | 636.10 | 4.40 | 0.70% | 633.00 | 641.80 | 631.20 | 16,680,975 |
| Apr 16 2024 | 631.70 | -19.40 | -2.98% | 642.50 | 642.50 | 630.50 | 24,748,632 |
| Apr 15 2024 | 651.10 | -2.30 | -0.35% | 653.00 | 659.80 | 650.00 | 20,726,320 |
| Apr 12 2024 | 653.40 | 6.70 | 1.04% | 647.50 | 660.10 | 647.50 | 27,556,690 |
| Apr 11 2024 | 646.70 | -16.50 | -2.49% | 659.60 | 662.90 | 644.40 | 35,033,072 |
| Apr 10 2024 | 663.20 | 18.50 | 2.87% | 650.00 | 665.00 | 649.00 | 49,167,099 |
| Apr 09 2024 | 644.70 | 0.20 | 0.03% | 644.20 | 649.20 | 643.10 | 53,497,802 |
| Apr 08 2024 | 644.50 | 3.10 | 0.48% | 639.70 | 646.00 | 637.60 | 15,007,365 |
| Apr 05 2024 | 641.40 | -0.30 | -0.05% | 636.10 | 641.80 | 634.00 | 53,801,791 |
| Apr 04 2024 | 641.70 | 10.60 | 1.68% | 634.50 | 644.40 | 633.10 | 26,117,784 |
| Apr 03 2024 | 631.10 | 9.70 | 1.56% | 620.50 | 631.10 | 618.70 | 23,901,917 |
| Apr 02 2024 | 621.40 | 2.40 | 0.39% | 629.20 | 632.30 | 619.40 | 21,437,764 |
| Mar 28 2024 | 619.00 | 4.00 | 0.65% | 618.80 | 627.50 | 618.00 | 24,431,421 |
| Mar 27 2024 | 615.00 | -12.30 | -1.96% | 621.50 | 622.10 | 612.50 | 18,956,455 |
| Mar 26 2024 | 627.30 | 2.70 | 0.43% | 624.00 | 628.20 | 623.10 | 16,200,492 |
| Mar 25 2024 | 624.60 | -0.30 | -0.05% | 622.50 | 625.40 | 619.90 | 19,108,437 |
| Mar 22 2024 | 624.90 | 3.80 | 0.61% | 619.60 | 629.70 | 619.40 | 27,875,480 |
| Mar 21 2024 | 621.10 | 15.70 | 2.59% | 609.50 | 624.00 | 608.80 | 43,226,462 |
| Mar 20 2024 | 605.40 | 2.50 | 0.41% | 600.90 | 608.00 | 599.00 | 30,837,741 |
| Mar 19 2024 | 602.90 | 0.40 | 0.07% | 600.00 | 603.90 | 599.80 | 20,613,248 |
| Mar 18 2024 | 602.50 | 4.50 | 0.75% | 596.80 | 605.90 | 596.40 | 31,896,532 |
| Mar 15 2024 | 598.00 | 11.60 | 1.98% | 586.20 | 598.10 | 584.90 | 124,236,128 |
| Mar 14 2024 | 586.40 | -3.30 | -0.56% | 590.20 | 590.40 | 584.10 | 33,233,032 |
| Mar 13 2024 | 589.70 | -2.90 | -0.49% | 592.60 | 598.50 | 589.30 | 27,248,541 |
| Mar 12 2024 | 592.60 | 16.80 | 2.92% | 585.20 | 594.30 | 584.10 | 53,377,876 |
| Mar 11 2024 | 575.80 | -4.10 | -0.71% | 578.50 | 581.00 | 572.90 | 43,737,404 |
| Mar 08 2024 | 579.90 | -10.80 | -1.83% | 589.70 | 590.10 | 579.70 | 35,784,087 |
| Mar 07 2024 | 590.70 | -21.30 | -3.48% | 586.40 | 593.20 | 583.60 | 27,375,007 |
| Mar 06 2024 | 612.00 | 1.90 | 0.31% | 608.10 | 613.70 | 603.40 | 43,707,123 |
| Mar 05 2024 | 610.10 | 1.70 | 0.28% | 604.40 | 611.60 | 600.50 | 49,302,160 |
| Mar 04 2024 | 608.40 | -4.40 | -0.72% | 609.10 | 611.10 | 604.50 | 27,478,718 |
| Mar 01 2024 | 612.80 | -1.70 | -0.28% | 617.80 | 623.80 | 612.70 | 21,257,589 |
| Feb 29 2024 | 614.50 | 5.00 | 0.82% | 606.60 | 620.50 | 606.20 | 52,181,230 |
| Feb 28 2024 | 609.50 | 7.10 | 1.18% | 605.40 | 613.00 | 601.90 | 43,298,930 |
| Feb 27 2024 | 602.40 | 6.70 | 1.12% | 599.00 | 603.80 | 598.60 | 55,073,285 |
| Feb 26 2024 | 595.70 | -1.50 | -0.25% | 600.30 | 600.50 | 592.70 | 75,840,990 |
| Feb 23 2024 | 597.20 | 6.70 | 1.13% | 596.20 | 600.90 | 595.30 | 37,908,807 |
| Feb 22 2024 | 590.50 | 0.70 | 0.12% | 598.10 | 600.50 | 587.80 | 73,537,738 |
| Feb 21 2024 | 589.80 | -54.00 | -8.39% | 613.00 | 615.50 | 584.40 | 75,023,872 |
| Feb 20 2024 | 643.80 | 5.60 | 0.88% | 636.20 | 644.10 | 636.00 | 23,197,461 |
| Feb 19 2024 | 638.20 | -0.60 | -0.09% | 634.20 | 640.00 | 632.20 | 19,094,264 |
| Feb 16 2024 | 638.80 | 12.20 | 1.95% | 629.50 | 639.60 | 627.60 | 25,512,387 |
| Feb 15 2024 | 626.60 | 5.90 | 0.95% | 625.00 | 628.90 | 623.50 | 22,441,026 |
| Feb 14 2024 | 620.70 | 10.20 | 1.67% | 618.20 | 625.70 | 617.80 | 17,796,377 |
| Feb 13 2024 | 610.50 | 2.10 | 0.35% | 607.90 | 615.90 | 607.00 | 18,331,224 |
| Feb 12 2024 | 608.40 | -1.10 | -0.18% | 607.60 | 611.10 | 601.70 | 22,058,716 |
| Feb 09 2024 | 609.50 | -8.20 | -1.33% | 618.90 | 619.50 | 608.10 | 18,944,727 |
| Feb 08 2024 | 617.70 | -9.50 | -1.51% | 625.70 | 627.00 | 616.70 | 20,548,020 |
