Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.54 +0.11 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	25.16	25.42	24.63	24.69	6,693,669	-0.18(-0.72%)
Jan 28, 2010	25.42	25.44	24.61	24.86	6,065,193	-0.14(-0.55%)
Jan 27, 2010	24.64	25.08	24.51	25.00	3,865,800	+0.06(+0.22%)
Jan 26, 2010	24.98	25.24	24.82	24.95	2,591,289	-0.38(-1.49%)
Jan 25, 2010	25.23	25.50	25.16	25.33	5,617,218	+0.63(+2.54%)
Jan 22, 2010	24.62	25.28	24.51	24.70	8,283,997	-0.55(-2.19%)
Jan 21, 2010	25.78	25.90	25.04	25.25	8,167,769	-0.60(-2.32%)
Jan 20, 2010	26.17	26.24	25.65	25.85	10,401,626	-0.73(-2.74%)
Jan 19, 2010	26.55	26.64	26.10	26.58	9,760,767	+0.03(+0.12%)
Jan 15, 2010	26.97	26.55	26.55	26.55	10,345,361	-0.47(-1.72%)
Jan 14, 2010	26.95	27.11	26.88	27.01	3,140,606	-0.14(-0.51%)
Jan 13, 2010	27.10	27.25	26.86	27.15	2,596,305	+0.03(+0.10%)
Jan 12, 2010	27.09	27.34	26.98	27.13	1,990,402	-0.11(-0.41%)
Jan 11, 2010	27.44	27.47	27.13	27.24	4,505,529	+0.02(+0.07%)
Jan 08, 2010	27.26	27.38	27.13	27.22	4,646,763	-0.06(-0.22%)
Jan 07, 2010	27.12	27.37	27.09	27.28	1,316,027	-0.09(-0.32%)
Jan 06, 2010	27.18	27.50	27.12	27.37	1,671,238	+0.03(+0.12%)
Jan 05, 2010	27.49	27.54	27.18	27.33	3,178,069	+0.43(+1.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.