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 (%)
Apr 28, 2017	27.58	27.67	27.51	27.53	2,788,032	-0.17(-0.63%)
Apr 27, 2017	27.75	27.75	27.58	27.70	2,274,191	+0.17(+0.61%)
Apr 26, 2017	27.57	27.69	27.53	27.53	2,631,231	-0.04(-0.15%)
Apr 25, 2017	27.55	27.68	27.51	27.57	3,104,018	+0.27(+1.00%)
Apr 24, 2017	27.30	27.37	27.25	27.30	4,134,076	+0.60(+2.23%)
Apr 21, 2017	26.82	26.84	26.67	26.71	2,101,847	-0.06(-0.22%)
Apr 20, 2017	26.75	26.80	26.72	26.77	3,115,687	+0.20(+0.76%)
Apr 19, 2017	26.71	26.78	26.50	26.57	3,609,362	-0.29(-1.07%)
Apr 18, 2017	26.87	26.91	26.65	26.85	4,150,486	-0.29(-1.06%)
Apr 17, 2017	26.91	27.17	26.90	27.14	2,309,170	+0.29(+1.07%)
Apr 13, 2017	26.92	27.06	26.84	26.85	4,251,326	-0.54(-1.98%)
Apr 12, 2017	27.48	27.50	27.34	27.39	1,933,159	-0.10(-0.36%)
Apr 11, 2017	27.47	27.51	27.29	27.49	2,815,765	+0.20(+0.73%)
Apr 10, 2017	27.36	27.41	27.23	27.29	2,127,314	+0.17(+0.62%)
Apr 07, 2017	27.19	27.23	27.08	27.13	1,990,177	-0.05(-0.20%)
Apr 06, 2017	27.15	27.30	27.11	27.18	2,703,020	-0.02(-0.07%)
Apr 05, 2017	27.37	27.53	27.18	27.20	4,006,302	+0.12(+0.44%)
Apr 04, 2017	27.07	27.12	26.99	27.08	2,277,212	-0.04(-0.15%)

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.