PLUS1
HSBA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2022 | 501.40 | 18.00 | 3.72% | 492.45 | 501.40 | 492.45 | 46,636,839 |
| May 12 2022 | 483.40 | -16.05 | -3.21% | 491.00 | 491.35 | 477.95 | 34,831,218 |
| May 11 2022 | 499.45 | 3.75 | 0.76% | 498.30 | 503.60 | 494.00 | 38,374,504 |
| May 10 2022 | 495.70 | 3.00 | 0.61% | 499.85 | 502.80 | 495.70 | 20,674,121 |
| May 09 2022 | 492.70 | -9.30 | -1.85% | 503.70 | 505.30 | 492.40 | 15,107,230 |
| May 06 2022 | 502.00 | -6.00 | -1.18% | 509.40 | 509.60 | 500.80 | 28,623,720 |
| May 05 2022 | 508.00 | -7.40 | -1.44% | 521.60 | 523.00 | 506.20 | 35,550,839 |
| May 04 2022 | 515.40 | 2.60 | 0.51% | 520.00 | 521.40 | 515.40 | 22,462,488 |
| May 03 2022 | 512.80 | 11.50 | 2.29% | 503.90 | 512.80 | 501.50 | 28,085,566 |
| May 02 2022 | 501.30 | 0.00 | 0.0% | 501.30 | 501.30 | 501.30 | 0.00 |
| Apr 29 2022 | 501.30 | 7.25 | 1.47% | 493.00 | 515.60 | 488.15 | 46,024,761 |
| Apr 28 2022 | 494.05 | 7.75 | 1.59% | 494.50 | 502.10 | 489.45 | 28,092,924 |
| Apr 27 2022 | 486.30 | 12.45 | 2.63% | 482.10 | 496.65 | 480.25 | 43,800,952 |
| Apr 26 2022 | 473.85 | -27.75 | -5.53% | 489.25 | 496.90 | 472.60 | 49,259,516 |
| Apr 25 2022 | 501.60 | -21.70 | -4.15% | 514.60 | 515.30 | 500.60 | 31,466,397 |
| Apr 22 2022 | 523.30 | -13.60 | -2.53% | 531.50 | 534.90 | 522.90 | 19,925,515 |
| Apr 21 2022 | 536.90 | -1.10 | -0.2% | 538.00 | 538.00 | 533.90 | 33,976,066 |
| Apr 20 2022 | 538.00 | 12.40 | 2.36% | 526.20 | 541.10 | 523.80 | 30,272,406 |
| Apr 19 2022 | 525.60 | 3.20 | 0.61% | 522.40 | 529.10 | 519.80 | 22,587,574 |
| Apr 18 2022 | 522.40 | 0.00 | 0.0% | 522.40 | 522.40 | 522.40 | 0.00 |
| Apr 15 2022 | 522.40 | 0.00 | 0.0% | 522.40 | 522.40 | 522.40 | 0.00 |
| Apr 14 2022 | 522.40 | 4.20 | 0.81% | 515.00 | 522.40 | 514.20 | 27,619,207 |
| Apr 13 2022 | 518.20 | -1.10 | -0.21% | 520.80 | 524.80 | 518.10 | 24,288,089 |
| Apr 12 2022 | 519.30 | -14.00 | -2.63% | 526.60 | 527.90 | 518.00 | 30,383,294 |
| Apr 11 2022 | 533.30 | 3.30 | 0.62% | 530.80 | 535.80 | 528.50 | 28,048,540 |
| Apr 08 2022 | 530.00 | 8.60 | 1.65% | 527.40 | 531.30 | 524.40 | 21,510,335 |
| Apr 07 2022 | 521.40 | -2.80 | -0.53% | 524.50 | 527.90 | 520.40 | 19,451,906 |
| Apr 06 2022 | 524.20 | -3.50 | -0.66% | 527.50 | 529.10 | 518.90 | 33,133,614 |
| Apr 05 2022 | 527.70 | 2.60 | 0.5% | 523.50 | 528.90 | 521.80 | 25,292,950 |
| Apr 04 2022 | 525.10 | -3.80 | -0.72% | 526.90 | 529.00 | 521.20 | 16,449,650 |
| Apr 01 2022 | 528.90 | 3.50 | 0.67% | 527.40 | 530.90 | 525.50 | 18,727,905 |
| Mar 31 2022 | 525.40 | -1.20 | -0.23% | 527.20 | 530.20 | 524.40 | 22,351,672 |
| Mar 30 2022 | 526.60 | -0.40 | -0.08% | 527.20 | 529.60 | 522.50 | 28,188,780 |
| Mar 29 2022 | 527.00 | 8.30 | 1.6% | 521.00 | 533.20 | 518.90 | 22,485,894 |
| Mar 28 2022 | 518.70 | 1.90 | 0.37% | 522.20 | 526.30 | 517.50 | 34,443,176 |
| Mar 25 2022 | 516.80 | -0.80 | -0.15% | 514.50 | 522.00 | 511.30 | 30,527,837 |
| Mar 24 2022 | 517.60 | 7.90 | 1.55% | 511.10 | 519.60 | 509.80 | 37,172,060 |
| Mar 23 2022 | 509.70 | -6.90 | -1.34% | 512.30 | 515.60 | 509.70 | 31,481,957 |
| Mar 22 2022 | 516.60 | 15.80 | 3.15% | 508.90 | 520.80 | 506.80 | 27,790,555 |
| Mar 21 2022 | 500.80 | -0.20 | -0.04% | 499.50 | 503.50 | 498.50 | 20,087,797 |
| Mar 18 2022 | 501.00 | 0.40 | 0.08% | 501.10 | 501.90 | 495.80 | 57,239,782 |
| Mar 17 2022 | 500.60 | 6.25 | 1.26% | 499.50 | 502.80 | 490.25 | 34,178,533 |
| Mar 16 2022 | 494.35 | 14.70 | 3.06% | 485.00 | 495.30 | 481.65 | 50,808,400 |
| Mar 15 2022 | 479.65 | -9.85 | -2.01% | 483.00 | 484.55 | 472.85 | 42,234,866 |
| Mar 14 2022 | 489.50 | 9.85 | 2.05% | 488.95 | 492.75 | 481.30 | 51,042,228 |
| Mar 11 2022 | 479.65 | 4.15 | 0.87% | 477.85 | 490.65 | 472.20 | 34,388,413 |
| Mar 10 2022 | 475.50 | -13.50 | -2.76% | 476.90 | 480.30 | 466.25 | 28,735,297 |
| Mar 09 2022 | 489.00 | 18.65 | 3.97% | 485.65 | 489.00 | 475.45 | 33,568,466 |
| Mar 08 2022 | 470.35 | 4.30 | 0.92% | 469.50 | 481.95 | 467.25 | 47,054,027 |
| Mar 07 2022 | 466.05 | -1.60 | -0.34% | 461.20 | 474.85 | 449.20 | 67,547,185 |
| Mar 04 2022 | 467.65 | -27.80 | -5.61% | 492.55 | 494.75 | 467.60 | 53,594,043 |
| Mar 03 2022 | 495.45 | -12.35 | -2.43% | 507.80 | 510.90 | 494.80 | 32,977,276 |
| Mar 02 2022 | 507.80 | 12.40 | 2.5% | 489.90 | 512.30 | 489.05 | 43,721,600 |
| Mar 01 2022 | 495.40 | -19.20 | -3.73% | 515.00 | 521.30 | 495.40 | 52,549,839 |
| Feb 28 2022 | 514.60 | -23.40 | -4.35% | 518.60 | 519.50 | 503.40 | 58,358,388 |
| Feb 25 2022 | 538.00 | 24.30 | 4.73% | 521.60 | 540.90 | 516.30 | 42,922,692 |
| Feb 24 2022 | 513.70 | -34.10 | -6.22% | 530.60 | 536.80 | 513.10 | 51,119,119 |
| Feb 23 2022 | 547.80 | 0.80 | 0.15% | 548.80 | 553.00 | 546.20 | 22,978,169 |
| Feb 22 2022 | 547.00 | 0.20 | 0.04% | 530.00 | 552.10 | 526.80 | 30,764,896 |
| Feb 21 2022 | 546.80 | 2.40 | 0.44% | 548.00 | 555.50 | 542.00 | 17,698,888 |
| Feb 18 2022 | 544.40 | 4.30 | 0.8% | 543.00 | 548.10 | 541.30 | 25,917,298 |
| Feb 17 2022 | 540.10 | -8.20 | -1.5% | 547.40 | 547.40 | 533.80 | 22,714,113 |
| Feb 16 2022 | 548.30 | -6.50 | -1.17% | 553.80 | 559.10 | 544.20 | 20,659,197 |
| Feb 15 2022 | 554.80 | -3.40 | -0.61% | 546.50 | 557.40 | 545.60 | 48,202,870 |
