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 (%)
Nov 30, 2015	24.14	24.17	24.03	24.09	2,733,254	-0.13(-0.55%)
Nov 27, 2015	24.30	24.31	24.20	24.22	1,519,421	-0.02(-0.10%)
Nov 25, 2015	24.29	24.25	24.25	24.25	2,339,141	+0.08(+0.32%)
Nov 24, 2015	24.00	24.23	24.00	24.17	2,704,136	-0.19(-0.79%)
Nov 23, 2015	24.49	24.60	24.31	24.36	2,881,021	+0.02(+0.10%)
Nov 20, 2015	24.41	24.48	24.31	24.34	2,602,372	+0.07(+0.27%)
Nov 19, 2015	24.18	24.36	24.16	24.27	2,756,607	+0.22(+0.93%)
Nov 18, 2015	23.86	24.05	23.86	24.05	3,419,872	+0.25(+1.07%)
Nov 17, 2015	23.82	23.93	23.72	23.79	2,504,468	+0.11(+0.48%)
Nov 16, 2015	23.37	23.68	23.34	23.68	2,191,185	+0.18(+0.77%)
Nov 13, 2015	23.59	23.65	23.46	23.50	3,186,047	-0.39(-1.64%)
Nov 12, 2015	24.00	24.06	23.87	23.89	3,377,298	-0.10(-0.43%)
Nov 11, 2015	24.10	24.12	23.88	23.99	1,759,340	+0.05(+0.20%)
Nov 10, 2015	23.88	23.95	23.78	23.94	2,804,618	-0.20(-0.83%)
Nov 09, 2015	24.36	24.38	24.02	24.14	3,526,687	+0.08(+0.33%)
Nov 06, 2015	24.06	24.17	23.90	24.06	3,820,836	+0.21(+0.89%)
Nov 05, 2015	23.92	23.96	23.76	23.85	2,406,554	-0.32(-1.32%)
Nov 04, 2015	24.32	24.33	24.09	24.17	3,737,770	+0.62(+2.61%)
Nov 03, 2015	23.24	23.61	23.24	23.56	2,577,922	-0.01(-0.05%)

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.