Indicators

HSBC Holdings Plc ADR (NY: HSBC )

45.40 +0.42 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.58	40.10	39.58	39.99	3,993,342	+0.49(+1.24%)
Apr 27, 2006	39.20	39.54	39.06	39.50	1,045,916	+0.04(+0.09%)
Apr 26, 2006	39.40	39.48	39.30	39.46	896,561	+0.21(+0.53%)
Apr 25, 2006	39.36	39.37	39.12	39.25	919,756	-0.21(-0.54%)
Apr 24, 2006	39.29	39.48	39.24	39.47	663,533	-0.19(-0.48%)
Apr 21, 2006	39.68	39.78	39.60	39.65	652,695	-0.30(-0.76%)
Apr 20, 2006	39.83	39.98	39.81	39.96	619,746	-0.09(-0.22%)
Apr 19, 2006	39.78	40.07	39.77	40.05	1,808,947	+0.32(+0.81%)
Apr 18, 2006	39.47	39.73	39.30	39.72	817,657	+0.52(+1.33%)
Apr 17, 2006	39.14	39.37	39.14	39.20	624,081	+0.07(+0.18%)
Apr 13, 2006	38.87	39.24	39.02	39.13	686,511	+0.26(+0.68%)
Apr 12, 2006	38.91	38.96	38.78	38.87	503,774	+0.05(+0.12%)
Apr 11, 2006	39.09	39.17	38.75	38.82	656,163	-0.26(-0.66%)
Apr 10, 2006	39.05	39.20	38.99	39.08	395,172	+0.07(+0.19%)
Apr 07, 2006	39.27	39.33	38.92	39.01	663,317	-0.34(-0.87%)
Apr 06, 2006	39.30	39.35	39.17	39.35	599,369	-0.02(-0.05%)
Apr 05, 2006	39.26	39.41	39.19	39.37	611,075	+0.09(+0.23%)
Apr 04, 2006	39.11	39.33	39.09	39.28	726,830	+0.29(+0.75%)

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.