TipRanks
Go Ultimate55% OFF

HSBC Holdings Plc Unsponsored Brazilian Depositary Receipt Repr 0.25 ADR (H1SB34) Historical Prices

BR:H1SB34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026116.45118.70115.44118.70118.70+1.94%7061.21
Oct 29, 2026114.49117.84114.49116.44116.44+1.01%1860.32
Oct 28, 2026115.93116.27114.73115.28115.28-0.22%5680.94
Oct 27, 2026113.60115.68113.00115.53115.53-6.39%4,0087.18
Oct 26, 2026121.74126.83121.74123.42123.42+8.72%1,0591.95
Oct 23, 2026115.00115.00113.40113.52113.52-1.97%6401.19
Oct 22, 2026116.50117.18115.65115.80115.80-1.63%4970.94
Oct 21, 2026116.45118.44116.45117.72117.72+1.09%5140.97
Oct 20, 2026117.00117.12116.00116.45116.45-0.77%1620.30
Oct 19, 2026119.80119.80117.00117.35117.35-2.01%1100.21
Oct 16, 2026122.17122.28119.64119.76119.76-0.99%4980.94
Oct 15, 2026116.18120.96116.18120.96120.96+2.02%1430.27
Oct 14, 2026120.98120.98117.60118.56118.56-2.74%3110.58
Oct 13, 2026119.40121.90118.68121.90121.90+5.09%4700.88
Oct 12, 2026116.00117.00115.56116.00116.00+0.00%00.00
Oct 09, 2026117.00117.00115.56116.00116.00-0.55%3950.74
Oct 08, 2026122.09122.09115.00116.64116.64-4.47%1,4932.92
Oct 07, 2026120.00122.10116.40122.10122.10-0.05%8091.61
Oct 06, 2026121.05122.28121.05122.16122.16+0.61%5301.07
Oct 05, 2026122.00122.00118.95121.42121.42-3.08%1,3952.95
Oct 02, 2026125.28125.44123.90125.28125.28-0.13%3750.80
Oct 01, 2026128.00128.00123.30125.44125.44-2.60%2610.55
Sep 30, 2026132.10132.10128.19128.79128.79-1.53%4290.92
Sep 29, 2026131.65131.65130.52130.79130.79-1.26%3430.74
Sep 28, 2026132.98132.98131.83132.46132.46+1.27%1470.32
Sep 25, 2026131.81131.81130.65130.80130.80+0.42%1660.36
Sep 24, 2026129.51130.38129.09130.25130.25+0.47%1320.28
Sep 23, 2026131.33131.33129.64129.64129.64-0.29%300.06
Sep 22, 2026131.50131.50129.50130.02130.02-1.55%1540.33
Sep 21, 2026135.00135.00131.30132.07132.07-2.17%1460.31
Sep 18, 2026132.64135.00130.70135.00135.00+1.78%1660.35
Sep 17, 2026132.20132.73131.56132.64132.64+1.94%7671.61
Sep 16, 2026133.00133.00129.09130.12130.12-1.18%3010.64
Sep 15, 2026137.00137.00130.60131.68131.68-1.75%4400.89
Sep 14, 2026136.29136.29133.52134.02134.02-0.68%5461.12
Sep 11, 2026134.94135.00133.85134.94134.94+2.07%1280.26
Sep 10, 2026134.40134.40131.95132.20132.20-1.64%2070.41
Sep 09, 2026134.97134.97133.40134.40134.40-0.91%4930.99
Sep 08, 2026135.63136.34135.52135.63135.63-0.27%8401.73
Sep 07, 2026136.00137.56136.00136.00136.00+0.00%00.00
Sep 04, 2026136.49137.58135.95136.00136.00+0.49%2,8026.25
Sep 03, 2026137.59137.59134.68135.34135.34-1.64%9112.09
Sep 02, 2026137.59137.59133.11137.59137.59+3.16%460.10
Sep 01, 2026134.00134.55132.99133.37133.37+0.64%2050.47
Aug 31, 2026136.04136.04132.52132.52132.52-1.61%1,6614.01
Aug 28, 2026134.55135.20134.00134.69134.69-0.01%1600.39
Aug 27, 2026133.13134.71132.72134.71134.71+0.64%650.16
Aug 26, 2026134.20134.52133.52133.85133.85+0.45%1580.38
Aug 25, 2026135.00135.00132.49133.25133.25-0.57%5921.45
Aug 24, 2026134.28134.79133.26134.02134.02+0.28%3510.85