Register for real-time alerts, custom portfolio, and market movers
HSBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 669.30 | 11.00 | 1.67% | 666.30 | 671.50 | 663.30 | 37,068,204 |
| Sep 18 2024 | 658.30 | -3.50 | -0.53% | 659.20 | 661.70 | 655.60 | 18,513,595 |
| Sep 17 2024 | 661.80 | 7.10 | 1.08% | 660.70 | 668.00 | 660.40 | 24,843,310 |
| Sep 16 2024 | 654.70 | -4.00 | -0.61% | 654.30 | 655.80 | 647.20 | 13,430,638 |
| Sep 13 2024 | 658.70 | 3.10 | 0.47% | 658.70 | 662.50 | 655.70 | 11,139,766 |
| Sep 12 2024 | 655.60 | 6.50 | 1.00% | 659.50 | 663.40 | 651.60 | 19,969,759 |
| Sep 11 2024 | 649.10 | 0.10 | 0.02% | 650.00 | 655.10 | 645.50 | 34,282,713 |
| Sep 10 2024 | 649.00 | -12.10 | -1.83% | 662.60 | 663.80 | 648.60 | 19,479,412 |
| Sep 09 2024 | 661.10 | 12.30 | 1.90% | 653.90 | 667.30 | 653.10 | 14,537,457 |
| Sep 06 2024 | 648.80 | -12.10 | -1.83% | 658.50 | 660.90 | 647.50 | 14,694,932 |
| Sep 05 2024 | 660.90 | 2.20 | 0.33% | 653.20 | 668.20 | 652.50 | 19,615,519 |
| Sep 04 2024 | 658.70 | 0.30 | 0.05% | 652.70 | 661.70 | 650.10 | 13,634,770 |
| Sep 03 2024 | 658.40 | -7.50 | -1.13% | 665.00 | 665.70 | 656.10 | 18,072,105 |
| Sep 02 2024 | 665.90 | -0.80 | -0.12% | 665.50 | 672.10 | 663.20 | 10,610,263 |
| Aug 30 2024 | 666.70 | 5.90 | 0.89% | 670.90 | 670.90 | 664.50 | 46,269,179 |
| Aug 29 2024 | 660.80 | 1.10 | 0.17% | 660.90 | 665.30 | 659.30 | 31,612,793 |
| Aug 28 2024 | 659.70 | -1.20 | -0.18% | 662.50 | 663.10 | 655.60 | 70,039,418 |
| Aug 27 2024 | 660.90 | 6.20 | 0.95% | 658.20 | 663.30 | 655.40 | 20,998,409 |
| Aug 23 2024 | 654.70 | 0.60 | 0.09% | 654.50 | 657.40 | 652.70 | 39,776,079 |
| Aug 22 2024 | 654.10 | 0.60 | 0.09% | 652.60 | 657.80 | 651.40 | 28,555,097 |
| Aug 21 2024 | 653.50 | 2.40 | 0.37% | 652.00 | 657.50 | 650.30 | 14,732,298 |
| Aug 20 2024 | 651.10 | -12.50 | -1.88% | 661.70 | 662.10 | 651.10 | 16,012,656 |
| Aug 19 2024 | 663.60 | 7.00 | 1.07% | 654.30 | 664.60 | 654.30 | 10,809,252 |
| Aug 16 2024 | 656.60 | 0.80 | 0.12% | 657.30 | 660.00 | 654.30 | 20,939,537 |
| Aug 15 2024 | 655.80 | 6.00 | 0.92% | 646.20 | 657.10 | 643.70 | 13,360,581 |
| Aug 14 2024 | 649.80 | 4.30 | 0.67% | 650.30 | 651.70 | 648.10 | 12,951,572 |
| Aug 13 2024 | 645.50 | 1.60 | 0.25% | 647.80 | 648.70 | 644.20 | 14,675,299 |
| Aug 12 2024 | 643.90 | 1.40 | 0.22% | 645.00 | 648.30 | 643.50 | 12,540,122 |
| Aug 09 2024 | 642.50 | 2.90 | 0.45% | 643.40 | 644.40 | 638.80 | 10,688,263 |
| Aug 08 2024 | 639.60 | -1.00 | -0.16% | 633.10 | 641.10 | 630.00 | 13,904,056 |
| Aug 07 2024 | 640.60 | 12.60 | 2.01% | 636.90 | 646.00 | 633.20 | 17,447,575 |
| Aug 06 2024 | 628.00 | 2.20 | 0.35% | 632.90 | 633.90 | 623.20 | 22,325,073 |
| Aug 05 2024 | 625.80 | -10.50 | -1.65% | 620.50 | 627.20 | 610.90 | 39,213,815 |
| Aug 02 2024 | 636.30 | -22.20 | -3.37% | 659.90 | 662.40 | 633.80 | 56,181,777 |
| Aug 01 2024 | 658.50 | -45.50 | -6.46% | 679.40 | 696.60 | 654.30 | 32,969,426 |
| Jul 31 2024 | 704.00 | 27.10 | 4.00% | 689.90 | 705.70 | 688.40 | 35,514,145 |
| Jul 30 2024 | 676.90 | 6.90 | 1.03% | 668.20 | 676.90 | 665.00 | 27,722,838 |
| Jul 29 2024 | 670.00 | 4.80 | 0.72% | 667.90 | 678.50 | 667.80 | 21,894,582 |
| Jul 26 2024 | 665.20 | 4.20 | 0.64% | 659.30 | 666.60 | 658.10 | 15,099,814 |
| Jul 25 2024 | 661.00 | -2.00 | -0.30% | 657.60 | 661.70 | 650.90 | 12,529,156 |
| Jul 24 2024 | 663.00 | -3.10 | -0.47% | 664.60 | 665.50 | 659.10 | 12,100,649 |
| Jul 23 2024 | 666.10 | -1.50 | -0.22% | 664.80 | 668.50 | 662.40 | 17,202,817 |
| Jul 22 2024 | 667.60 | 7.50 | 1.14% | 666.10 | 670.30 | 662.70 | 14,468,449 |
| Jul 19 2024 | 660.10 | -3.40 | -0.51% | 658.30 | 660.20 | 656.50 | 14,700,977 |
| Jul 18 2024 | 663.50 | -3.20 | -0.48% | 671.80 | 673.20 | 663.30 | 13,433,930 |
| Jul 17 2024 | 666.70 | 2.70 | 0.41% | 663.00 | 667.10 | 660.50 | 12,892,602 |
| Jul 16 2024 | 664.00 | 0.20 | 0.03% | 665.60 | 667.20 | 658.50 | 14,160,677 |
| Jul 15 2024 | 663.80 | -7.30 | -1.09% | 665.90 | 669.30 | 662.70 | 13,520,043 |
| Jul 12 2024 | 671.10 | 1.70 | 0.25% | 675.70 | 677.00 | 669.00 | 10,664,747 |
| Jul 11 2024 | 669.40 | -1.10 | -0.16% | 672.20 | 674.90 | 666.60 | 12,428,494 |
| Jul 10 2024 | 670.50 | 1.00 | 0.15% | 668.50 | 670.50 | 664.30 | 15,568,957 |
| Jul 09 2024 | 669.50 | -3.40 | -0.51% | 666.20 | 671.70 | 663.30 | 26,269,245 |
| Jul 08 2024 | 672.90 | -0.70 | -0.10% | 670.50 | 679.30 | 668.20 | 20,153,517 |
| Jul 05 2024 | 673.60 | -17.70 | -2.56% | 686.00 | 686.00 | 670.80 | 25,225,123 |
| Jul 04 2024 | 691.30 | 6.00 | 0.88% | 692.90 | 696.80 | 690.30 | 14,192,539 |
| Jul 03 2024 | 685.30 | -3.60 | -0.52% | 690.70 | 692.20 | 682.00 | 16,403,243 |
| Jul 02 2024 | 688.90 | -2.00 | -0.29% | 691.60 | 693.30 | 685.90 | 17,448,177 |
| Jul 01 2024 | 690.90 | 7.00 | 1.02% | 690.30 | 693.80 | 687.85 | 15,904,925 |
| Jun 28 2024 | 683.90 | -5.40 | -0.78% | 696.80 | 697.90 | 683.90 | 24,652,353 |
| Jun 27 2024 | 689.30 | 1.20 | 0.17% | 690.00 | 694.50 | 687.70 | 28,770,245 |
| Jun 26 2024 | 688.10 | 1.10 | 0.16% | 691.00 | 693.90 | 683.30 | 24,355,476 |
| Jun 25 2024 | 687.00 | -3.70 | -0.54% | 691.90 | 692.60 | 686.60 | 16,326,371 |
| Jun 24 2024 | 690.70 | 7.00 | 1.02% | 683.00 | 695.20 | 681.70 | 37,593,934 |
