Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 41.90 41.95 41.60 41.84 2,323,373 +0.59(+1.42%)
Feb 27, 2007 42.15 42.27 40.81 41.25 3,333,791 -1.23(-2.89%)
Feb 26, 2007 42.54 42.64 42.38 42.48 1,143,926 +0.09(+0.21%)
Feb 23, 2007 42.59 42.60 42.28 42.39 1,479,823 -0.24(-0.57%)
Feb 22, 2007 42.59 42.77 42.56 42.63 993,458 -0.05(-0.11%)
Feb 21, 2007 42.59 42.76 42.58 42.68 1,312,747 -0.14(-0.33%)
Feb 20, 2007 42.72 42.86 42.59 42.82 938,184 +0.06(+0.13%)
Feb 16, 2007 42.54 42.78 42.38 42.77 1,387,910 -0.06(-0.14%)
Feb 15, 2007 42.92 42.94 42.71 42.83 1,453,024 -0.29(-0.68%)
Feb 14, 2007 42.86 43.23 42.81 43.12 1,609,901 +0.31(+0.73%)
Feb 13, 2007 42.49 42.84 42.49 42.81 1,314,675 +0.11(+0.25%)
Feb 12, 2007 42.85 42.85 42.66 42.70 1,053,869 -0.00(-0.01%)
Feb 09, 2007 42.86 43.02 42.64 42.71 2,480,819 -0.17(-0.40%)
Feb 08, 2007 42.82 43.10 42.73 42.88 5,383,728 -1.17(-2.65%)
Feb 07, 2007 43.91 44.11 43.86 44.05 910,129 -0.10(-0.23%)
Feb 06, 2007 44.12 44.20 44.01 44.15 778,854 +0.15(+0.34%)
Feb 05, 2007 43.88 44.00 43.77 44.00 1,056,269 -0.19(-0.42%)
Feb 02, 2007 44.21 44.27 44.06 44.19 578,906 +0.09(+0.21%)
Feb 01, 2007 44.07 44.17 43.92 44.09 910,966 +0.23(+0.53%)
Jan 31, 2007 43.54 43.91 43.45 43.86 1,067,365 -0.09(-0.20%)
Jan 30, 2007 43.80 44.01 43.72 43.95 895,473 +0.14(+0.33%)
Jan 29, 2007 43.80 44.08 43.76 43.80 1,070,506 +0.13(+0.30%)
Jan 26, 2007 43.97 43.97 43.63 43.67 1,886,838 -0.25(-0.57%)
Jan 25, 2007 44.46 44.48 43.85 43.92 969,380 -0.54(-1.21%)
Jan 24, 2007 44.26 44.46 44.19 44.46 969,799 +0.18(+0.40%)
Jan 23, 2007 44.03 44.34 44.03 44.29 892,751 +0.16(+0.37%)
Jan 22, 2007 44.40 44.42 43.99 44.12 1,620,729 +0.04(+0.10%)
Jan 19, 2007 44.05 44.30 44.02 44.08 1,848,523 +0.56(+1.28%)
Jan 18, 2007 43.71 43.76 43.41 43.52 1,511,648 +0.34(+0.80%)
Jan 17, 2007 43.00 43.27 43.00 43.18 1,095,002 +0.05(+0.12%)
Jan 16, 2007 43.12 43.21 42.94 43.12 1,326,774 -0.03(-0.08%)
Jan 12, 2007 42.92 43.17 42.87 43.16 1,636,013 +0.16(+0.37%)
Jan 11, 2007 42.71 43.08 42.70 43.00 1,593,302 +0.04(+0.09%)
Jan 10, 2007 42.79 43.02 42.64 42.96 1,373,045 -0.07(-0.16%)
Jan 09, 2007 43.12 43.16 42.89 43.03 1,860,038 -0.42(-0.97%)
Jan 08, 2007 43.40 43.52 43.25 43.45 1,415,756 -0.23(-0.52%)
Jan 05, 2007 43.84 43.86 43.49 43.68 1,185,240 -0.39(-0.89%)
Jan 04, 2007 44.13 44.13 43.84 44.07 1,489,036 -0.33(-0.75%)
Jan 03, 2007 44.41 44.59 44.20 44.40 1,542,634 +0.63(+1.44%)
Dec 29, 2006 43.92 43.94 43.74 43.77 372,259 -0.08(-0.17%)
Dec 28, 2006 43.97 43.99 43.68 43.85 831,406 +0.08(+0.19%)
Dec 27, 2006 43.56 43.80 43.48 43.77 855,483 +0.22(+0.50%)
Dec 26, 2006 43.32 43.57 43.32 43.55 360,953 +0.13(+0.31%)
Dec 22, 2006 43.37 43.54 43.20 43.42 509,814 -0.03(-0.08%)
Dec 21, 2006 43.44 43.50 43.24 43.45 2,002,619 -0.10(-0.23%)
Dec 20, 2006 43.71 43.86 43.54 43.55 884,795 -0.45(-1.02%)
Dec 19, 2006 43.64 44.07 43.58 44.00 1,234,442 +0.38(+0.87%)
Dec 18, 2006 43.66 43.73 43.56 43.62 673,123 -0.04(-0.09%)
Dec 15, 2006 43.75 43.80 43.58 43.66 879,980 +0.05(+0.11%)
Dec 14, 2006 43.44 43.74 43.41 43.61 836,431 +0.18(+0.42%)
Dec 13, 2006 43.29 43.54 43.29 43.43 1,247,004 -0.07(-0.15%)
Dec 12, 2006 43.46 43.54 43.23 43.50 1,165,769 +0.17(+0.39%)
Dec 11, 2006 43.10 43.42 43.09 43.33 1,357,552 +0.25(+0.58%)
Dec 08, 2006 43.21 43.30 42.97 43.08 2,155,040 -0.29(-0.66%)
Dec 07, 2006 43.41 43.55 43.32 43.37 1,090,396 -0.04(-0.10%)
Dec 06, 2006 43.34 43.49 43.30 43.41 1,994,035 -0.29(-0.66%)
Dec 05, 2006 43.65 43.75 43.52 43.70 2,694,585 -0.89(-1.99%)
Dec 04, 2006 44.34 44.70 44.29 44.59 950,537 +0.29(+0.66%)
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.