Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	HSBC	44.65	44.70	44.21	44.51	0.86	2,160,731	11,291	44.50	44.80
2024-05-01	Z	HSBC	43.81	43.96	43.51	43.65	0.07	2,274,552	11,383	43.65	43.70
2024-04-30	Z	HSBC	44.05	44.2339	43.57	43.58	1.425	3,405,959	15,115	43.50	43.57
2024-04-29	Z	HSBC	42.22	42.345	42.11	42.18	0.285	1,619,128	8,289	42.20	42.40
2024-04-26	Z	HSBC	41.85	41.97	41.63	41.90	0.09	1,402,848	7,621	37.50	41.91
2024-04-25	Z	HSBC	41.34	41.89	41.32	41.81	0.11	1,766,291	7,605	41.45	42.40
2024-04-24	Z	HSBC	41.64	41.76	41.4711	41.69	-0.19	1,555,244	6,991	39.00	45.44
2024-04-23	Z	HSBC	41.57	41.9309	41.54	41.89	0.27	1,583,724	9,110	41.60	43.00
2024-04-22	Z	HSBC	41.27	41.7299	41.195	41.62	1.09	2,107,166	10,625	41.00	46.00
2024-04-19	Z	HSBC	40.06	40.56	40.00	40.52	0.135	1,663,937	7,935	39.75	51.00
2024-04-18	Z	HSBC	40.26	40.47	40.149	40.39	0.405	1,544,939	6,686	40.00	40.75
2024-04-17	Z	HSBC	40.13	40.25	39.775	39.98	0.335	1,721,260	7,031	39.75	41.50
2024-04-16	Z	HSBC	39.83	39.87	39.46	39.65	-0.92	2,894,225	11,737	39.00	41.00
2024-04-15	Z	HSBC	41.25	41.39	40.48	40.59	-0.04	2,463,002	12,188	40.31	41.20
2024-04-12	Z	HSBC	41.06	41.21	40.55	40.63	-0.32	3,373,524	10,408	40.57	40.60
2024-04-11	Z	HSBC	40.94	41.055	40.525	40.95	-0.86	2,059,404	9,458	40.95	41.35
2024-04-10	Z	HSBC	41.56	41.865	41.445	41.81	0.655	3,240,333	11,602	41.17	42.30
2024-04-09	Z	HSBC	41.24	41.33	40.94	41.16	0.16	1,930,685	7,108	41.20	41.40
2024-04-08	Z	HSBC	40.86	41.065	40.76	41.01	0.315	1,553,109	6,817	40.90	41.09
2024-04-05	Z	HSBC	40.41	40.72	40.26	40.72	0.55	1,404,030	6,678	20.80	41.00
2024-04-04	Z	HSBC	40.89	40.96	40.12	40.17	0.05	3,000,082	10,130	39.94	42.00
2024-04-03	Z	HSBC	39.59	40.18	39.55	40.13	0.81	1,875,582	8,698	40.05	40.12
2024-04-02	Z	HSBC	39.13	39.335	39.04	39.32	0.01	1,379,153	6,456	39.09	39.54
2024-04-01	Z	HSBC	39.37	39.45	39.08	39.31	-0.055	1,314,952	5,987	39.08	39.39
2024-03-29	Z	HSBC	39.56	39.585	39.195	39.36	0.38	0	0	39.20	39.40
2024-03-28	Z	HSBC	39.56	39.585	39.195	39.36	0.38	1,779,178	8,126	39.20	39.40
2024-03-27	Z	HSBC	39.05	39.1601	38.94	38.99	-0.705	2,310,535	7,787	38.97	39.90
2024-03-26	Z	HSBC	39.71	39.805	39.66	39.70	0.19	1,994,464	5,830	39.75	39.85
2024-03-25	Z	HSBC	39.43	39.69	39.43	39.52	0.02	1,659,925	5,920	39.33	39.70
2024-03-22	Z	HSBC	39.70	39.735	39.475	39.52	0.02	1,318,589	6,640	39.33	39.59
2024-03-21	Z	HSBC	39.41	39.735	39.38	39.50	0.44	2,476,822	10,818	39.36	39.50
2024-03-20	Z	HSBC	38.38	39.06	38.345	39.06	0.55	2,356,912	7,589	38.74	39.15
2024-03-19	Z	HSBC	38.37	38.57	38.34	38.50	0.08	1,293,926	6,252	38.40	38.88
2024-03-18	Z	HSBC	38.70	38.70	38.36	38.42	0.205	1,934,246	9,556	37.80	42.00
2024-03-15	Z	HSBC	38.09	38.29	38.04	38.21	0.68	2,243,100	9,370	38.00	38.65
2024-03-14	Z	HSBC	37.72	37.81	37.38	37.53	-0.45	1,389,603	6,277	37.53	37.80
2024-03-13	Z	HSBC	38.12	38.19	37.79	37.99	-0.015	2,041,067	9,903	37.50	38.38
2024-03-12	Z	HSBC	37.98	38.085	37.84	38.01	0.88	2,409,454	9,684	37.71	38.14
2024-03-11	Z	HSBC	37.03	37.20	36.93	37.13	-0.31	2,471,552	9,783	37.10	37.29
2024-03-08	Z	HSBC	37.57	37.72	37.36	37.44	-0.435	1,886,457	8,140	37.27	37.59
2024-03-07	Z	HSBC	37.83	38.03	37.71	37.88	0.20	2,194,602	9,233	37.80	40.00
2024-03-06	Z	HSBC	39.15	39.336	38.995	39.23	0.319	3,372,387	11,102	39.16	39.55
2024-03-05	Z	HSBC	38.73	39.12	38.73	38.93	0.15	2,212,493	9,514	38.85	39.20
2024-03-04	Z	HSBC	38.69	38.905	38.68	38.78	-0.19	2,124,704	7,565	38.70	38.85
2024-03-01	Z	HSBC	39.10	39.16	38.79	38.97	-0.21	2,206,020	6,896	38.81	38.98
2024-02-29	Z	HSBC	39.26	39.31	38.80	39.18	0.695	4,169,077	11,114	39.19	39.42
2024-02-28	Z	HSBC	38.81	38.8982	38.34	38.49	0.13	4,268,617	12,857	38.30	39.38
2024-02-27	Z	HSBC	38.43	38.50	38.325	38.36	0.265	2,929,996	8,903	38.13	39.38
2024-02-26	Z	HSBC	38.12	38.195	37.84	38.08	-0.11	2,002,492	8,886	37.96	38.16
2024-02-23	Z	HSBC	38.17	38.305	38.045	38.20	0.50	2,315,472	10,999	38.12	38.40
2024-02-22	Z	HSBC	37.41	37.77	37.335	37.71	0.485	4,341,496	16,971	37.62	37.85
2024-02-21	Z	HSBC	37.49	37.64	37.11	37.22	-3.645	8,242,810	25,854	37.25	37.58
2024-02-20	Z	HSBC	40.73	40.93	40.71	40.85	0.5287	1,727,378	8,204	40.80	40.81
2024-02-19	Z	HSBC	40.24	40.46	40.10	40.32	0.465	0	0	40.26	41.05
2024-02-16	Z	HSBC	40.24	40.46	40.10	40.32	0.465	1,823,891	7,990	40.26	41.05
2024-02-15	Z	HSBC	39.47	39.88	39.41	39.87	0.59	1,453,952	6,294	39.61	40.00
2024-02-14	Z	HSBC	39.22	39.38	39.055	39.29	0.645	1,821,638	8,171	38.50	39.59
2024-02-13	Z	HSBC	38.96	38.98	38.44	38.65	-0.17	2,257,105	9,533	38.66	39.20
2024-02-12	Z	HSBC	38.59	38.96	38.59	38.83	-0.20	1,449,785	7,159	38.79	39.25
2024-02-09	Z	HSBC	38.91	39.03	38.70	39.03	-0.24	1,315,142	7,477	38.68	43.54
2024-02-08	Z	HSBC	39.42	39.53	39.16	39.25	-0.695	1,882,414	9,750	39.09	39.95
2024-02-07	Z	HSBC	40.05	40.08	39.7525	39.95	-0.035	1,970,815	7,448	39.70	41.49
2024-02-06	Z	HSBC	39.88	40.195	39.82	39.99	0.645	2,130,423	8,977	39.85	40.00
2024-02-05	Z	HSBC	39.34	39.415	39.06	39.34	-0.005	1,796,331	9,333	39.11	39.64