Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.85 -0.36 (-0.81%)

Streaming Delayed Price Updated: 2:37 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	23.70	23.96	23.67	23.79	5,533,315	-0.16(-0.67%)
Jul 28, 2011	23.99	24.15	23.91	23.95	3,846,196	+0.08(+0.35%)
Jul 27, 2011	24.23	24.23	23.80	23.87	4,821,928	-0.39(-1.63%)
Jul 26, 2011	24.21	24.41	24.13	24.26	5,460,623	+0.14(+0.56%)
Jul 25, 2011	24.00	24.18	23.93	24.13	3,472,556	-0.17(-0.68%)
Jul 22, 2011	24.25	24.34	24.08	24.29	4,249,043	+0.13(+0.54%)
Jul 21, 2011	24.22	24.34	24.10	24.16	8,251,961	+0.41(+1.74%)
Jul 20, 2011	23.75	23.86	23.66	23.75	6,577,834	+0.33(+1.39%)
Jul 19, 2011	23.16	23.42	23.16	23.42	5,341,521	+0.22(+0.94%)
Jul 18, 2011	23.35	23.41	22.99	23.20	5,873,589	-0.37(-1.59%)
Jul 15, 2011	23.69	23.69	23.42	23.58	5,277,637	+0.08(+0.33%)
Jul 14, 2011	23.76	23.79	23.43	23.50	4,747,705	-0.11(-0.47%)
Jul 13, 2011	23.46	23.77	23.38	23.61	5,859,840	+0.19(+0.81%)
Jul 12, 2011	23.45	23.62	23.41	23.42	8,030,750	-0.42(-1.76%)
Jul 11, 2011	23.91	23.98	23.73	23.84	6,048,744	-0.42(-1.73%)
Jul 08, 2011	24.15	24.26	24.06	24.26	3,883,974	-0.14(-0.56%)
Jul 07, 2011	24.46	24.47	24.25	24.39	4,544,085	+0.03(+0.12%)
Jul 06, 2011	24.20	24.40	24.14	24.36	3,669,040	-0.12(-0.48%)
Jul 05, 2011	24.53	24.55	24.40	24.48	2,748,815	-0.11(-0.44%)

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.