Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 28.41 28.83 28.41 28.66 510,428 +0.25(+0.87%)
Apr 29, 2002 28.58 28.66 28.23 28.41 318,023 -0.29(-1.01%)
Apr 26, 2002 28.70 28.75 28.64 28.71 583,077 +0.13(+0.47%)
Apr 25, 2002 28.71 28.73 28.47 28.57 608,829 +0.15(+0.54%)
Apr 24, 2002 28.60 28.75 28.32 28.42 317,185 +0.27(+0.97%)
Apr 23, 2002 28.17 28.49 28.12 28.15 481,745 -0.01(-0.03%)
Apr 22, 2002 28.04 28.19 28.04 28.16 195,336 -0.15(-0.52%)
Apr 19, 2002 28.56 28.56 28.27 28.30 271,544 +0.16(+0.58%)
Apr 18, 2002 28.34 28.41 27.92 28.14 303,996 -0.02(-0.07%)
Apr 17, 2002 28.28 28.32 27.94 28.16 304,833 +0.33(+1.20%)
Apr 16, 2002 27.57 27.94 27.56 27.83 322,838 +0.55(+2.03%)
Apr 15, 2002 27.49 27.53 27.21 27.27 226,322 +0.48(+1.78%)
Apr 12, 2002 27.29 27.39 26.80 26.80 254,376 -0.31(-1.15%)
Apr 11, 2002 27.61 27.66 27.02 27.11 287,246 -0.38(-1.39%)
Apr 10, 2002 27.57 27.62 27.10 27.49 408,887 +0.21(+0.75%)
Apr 09, 2002 27.38 27.53 27.25 27.28 301,064 -0.17(-0.61%)
Apr 08, 2002 27.25 27.45 27.13 27.45 335,819 -0.30(-1.08%)
Apr 05, 2002 27.45 27.80 27.45 27.75 339,797 +0.29(+1.06%)
Apr 04, 2002 27.42 27.58 27.42 27.46 148,438 +0.02(+0.07%)
Apr 03, 2002 27.71 27.77 27.27 27.44 307,764 -0.18(-0.64%)
Apr 02, 2002 27.46 27.87 27.35 27.62 224,228 -0.27(-0.98%)
Apr 01, 2002 27.80 28.04 27.66 27.89 150,113 +0.05(+0.19%)
Mar 29, 2002 28.19 28.35 27.84 27.84 413,493 +0.00(+0.00%)
Mar 28, 2002 28.19 28.35 27.84 27.84 413,493 -0.24(-0.87%)
Mar 27, 2002 27.62 28.08 27.58 28.08 592,080 +0.43(+1.55%)
Mar 26, 2002 27.30 27.70 27.30 27.65 532,202 -0.00(-0.02%)
Mar 25, 2002 27.89 27.93 27.59 27.66 616,994 -0.34(-1.23%)
Mar 22, 2002 28.06 28.09 27.68 28.00 404,071 +0.01(+0.03%)
Mar 21, 2002 27.89 28.07 27.59 27.99 405,328 +0.05(+0.19%)
Mar 20, 2002 28.18 28.23 27.87 27.94 505,822 -1.32(-4.52%)
Mar 19, 2002 29.33 29.37 29.09 29.26 270,288 +0.06(+0.20%)
Mar 18, 2002 29.06 29.34 29.04 29.20 421,867 +0.18(+0.61%)
Mar 15, 2002 28.73 29.37 28.68 29.03 435,685 +0.27(+0.95%)
Mar 14, 2002 28.52 28.82 28.52 28.75 20,936 +0.50(+1.78%)
Mar 13, 2002 28.69 28.70 28.19 28.25 286,409 -0.24(-0.85%)
Mar 12, 2002 28.24 28.62 28.14 28.50 443,851 -0.54(-1.87%)
Mar 11, 2002 28.86 29.06 28.62 29.04 312,579 +0.36(+1.25%)
Mar 08, 2002 28.92 28.96 28.61 28.68 329,957 +0.12(+0.42%)
Mar 07, 2002 28.75 28.86 28.56 28.56 311,951 -0.21(-0.75%)
Mar 06, 2002 28.40 28.78 28.36 28.78 325,979 +0.72(+2.57%)
Mar 05, 2002 28.09 28.28 27.94 28.06 449,503 -0.49(-1.72%)
Mar 04, 2002 27.91 28.84 27.88 28.55 771,714 +1.37(+5.04%)
Mar 01, 2002 26.56 27.21 26.39 27.18 407,003 +0.40(+1.50%)
Feb 28, 2002 26.66 26.99 26.53 26.78 576,796 -0.31(-1.13%)
Feb 27, 2002 27.13 27.36 26.94 27.08 464,159 +0.38(+1.41%)
Feb 26, 2002 26.91 26.93 26.65 26.70 272,382 -0.28(-1.04%)
Feb 25, 2002 26.82 26.99 26.78 26.99 376,017 +0.37(+1.38%)
Feb 22, 2002 26.31 26.64 26.24 26.62 410,980 -0.01(-0.04%)
Feb 21, 2002 26.68 27.00 26.56 26.63 3,496,373 -0.20(-0.75%)
Feb 20, 2002 26.75 26.88 26.57 26.83 366,595 +0.08(+0.29%)
Feb 19, 2002 27.13 27.15 26.75 26.75 237,837 -0.59(-2.17%)
Feb 18, 2002 27.56 27.62 27.34 27.34 232,812 +0.00(+0.00%)
Feb 15, 2002 27.56 27.62 27.34 27.34 232,812 -0.24(-0.87%)
Feb 14, 2002 27.85 27.94 27.58 27.58 293,527 +0.19(+0.70%)
Feb 13, 2002 27.23 27.51 27.20 27.39 361,361 +0.14(+0.53%)
Feb 12, 2002 27.20 27.46 27.03 27.25 304,624 -0.33(-1.20%)
Feb 11, 2002 27.51 27.74 27.41 27.58 263,170 +0.43(+1.58%)
Feb 08, 2002 26.99 27.20 26.80 27.15 233,021 +0.68(+2.58%)
Feb 07, 2002 26.37 26.74 26.20 26.47 436,104 +0.22(+0.86%)
Feb 06, 2002 26.36 26.62 26.16 26.24 215,853 -0.16(-0.60%)
Feb 05, 2002 26.60 26.65 26.40 26.40 390,672 -0.28(-1.04%)
Feb 04, 2002 27.12 27.12 26.65 26.68 363,455 -0.26(-0.98%)
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.