Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 28.01 28.20 27.99 28.13 1,900,656 -0.08(-0.29%)
Jun 27, 2014 28.18 28.23 28.07 28.22 1,457,823 +0.05(+0.18%)
Jun 26, 2014 27.96 28.20 27.94 28.17 3,317,678 -0.20(-0.72%)
Jun 25, 2014 28.27 28.40 28.26 28.37 2,294,313 -0.06(-0.19%)
Jun 24, 2014 28.51 28.54 28.40 28.43 2,744,536 -0.18(-0.62%)
Jun 23, 2014 28.58 28.62 28.50 28.61 1,977,299 -0.08(-0.27%)
Jun 20, 2014 28.71 28.76 28.63 28.68 2,057,493 -0.15(-0.52%)
Jun 19, 2014 29.04 29.05 28.82 28.83 2,018,862 -0.04(-0.15%)
Jun 18, 2014 28.75 28.88 28.61 28.88 3,349,209 +0.08(+0.27%)
Jun 17, 2014 28.68 28.81 28.64 28.80 1,372,196 -0.01(-0.02%)
Jun 16, 2014 28.87 28.88 28.75 28.80 1,987,694 -0.13(-0.46%)
Jun 13, 2014 28.90 29.03 28.87 28.94 1,976,229 +0.02(+0.08%)
Jun 12, 2014 29.07 29.08 28.85 28.92 2,064,605 +0.10(+0.35%)
Jun 11, 2014 28.81 28.89 28.79 28.82 1,571,382 -0.24(-0.84%)
Jun 10, 2014 29.07 29.09 28.93 29.06 1,865,690 +0.01(+0.02%)
Jun 06, 2014 29.02 29.13 29.01 29.05 1,612,933 +0.10(+0.34%)
Jun 05, 2014 28.91 28.99 28.77 28.95 1,626,339 +0.04(+0.13%)
Jun 04, 2014 28.95 28.97 28.80 28.92 5,520,912 -0.07(-0.25%)
Jun 03, 2014 28.87 29.00 28.85 28.99 2,391,876 -0.18(-0.61%)
Jun 02, 2014 29.25 29.26 29.04 29.16 2,027,383 -0.03(-0.11%)
May 30, 2014 29.09 29.23 29.07 29.20 1,811,974 +0.12(+0.40%)
May 29, 2014 29.08 29.13 29.02 29.08 1,331,950 -0.06(-0.21%)
May 28, 2014 29.16 29.16 29.07 29.14 1,821,684 +0.24(+0.82%)
May 27, 2014 28.98 29.02 28.84 28.90 1,900,618 +0.15(+0.54%)
May 23, 2014 28.67 28.75 28.75 28.75 2,771,044 -0.00(-0.01%)
May 22, 2014 28.77 28.84 28.72 28.75 1,488,738 -0.12(-0.43%)
May 21, 2014 28.97 29.00 28.84 28.88 2,454,545 -0.04(-0.15%)
May 20, 2014 28.97 29.05 28.85 28.92 3,031,333 -0.28(-0.96%)
May 19, 2014 29.23 29.28 29.12 29.20 3,234,212 +0.01(+0.04%)
May 16, 2014 29.18 29.22 29.09 29.19 5,014,417 +0.46(+1.58%)
May 15, 2014 28.82 28.84 28.67 28.73 4,410,864 +0.42(+1.47%)
May 14, 2014 28.32 28.44 28.30 28.32 2,231,454 +0.14(+0.49%)
May 13, 2014 28.20 28.25 28.11 28.18 2,571,588 +0.03(+0.12%)
May 12, 2014 28.09 28.18 28.03 28.15 2,650,796 +0.54(+1.95%)
May 09, 2014 27.58 27.66 27.50 27.61 2,485,699 +0.02(+0.08%)
May 08, 2014 27.54 27.72 27.53 27.59 4,371,147 -0.29(-1.02%)
May 07, 2014 27.75 27.87 27.70 27.87 3,048,300 -0.24(-0.86%)
May 06, 2014 28.26 28.32 28.09 28.11 3,749,191 +0.22(+0.79%)
May 05, 2014 27.82 27.90 27.69 27.90 1,913,290 -0.12(-0.43%)
May 02, 2014 28.02 28.17 27.98 28.02 2,206,105 -0.11(-0.39%)
May 01, 2014 28.27 28.28 28.11 28.13 2,502,428 -0.03(-0.10%)
Apr 30, 2014 28.04 28.19 28.03 28.15 2,953,990 -0.10(-0.37%)
Apr 29, 2014 28.15 28.31 28.08 28.26 2,860,571 +0.43(+1.56%)
Apr 28, 2014 27.92 27.97 27.68 27.82 4,655,643 -0.07(-0.26%)
Apr 25, 2014 27.80 27.93 27.66 27.90 7,982,620 -0.45(-1.59%)
Apr 24, 2014 28.33 28.41 28.22 28.35 2,802,470 +0.18(+0.62%)
Apr 23, 2014 28.14 28.28 28.13 28.17 7,178,053 -0.27(-0.95%)
Apr 22, 2014 28.58 28.64 28.43 28.44 6,187,361 -0.14(-0.48%)
Apr 21, 2014 28.61 28.66 28.51 28.58 2,424,027 -0.04(-0.13%)
Apr 17, 2014 28.48 28.61 28.61 28.61 2,206,598 +0.11(+0.38%)
Apr 16, 2014 28.62 28.62 28.37 28.50 3,735,255 -0.02(-0.06%)
Apr 15, 2014 28.58 28.59 28.24 28.52 3,378,313 -0.01(-0.04%)
Apr 14, 2014 28.38 28.60 28.36 28.53 2,882,848 +0.20(+0.70%)
Apr 11, 2014 28.28 28.47 28.27 28.33 4,943,818 +0.05(+0.19%)
Apr 10, 2014 28.66 28.68 28.26 28.28 4,106,975 -0.16(-0.56%)
Apr 09, 2014 28.28 28.44 28.13 28.44 3,469,836 +0.51(+1.83%)
Apr 08, 2014 27.90 27.96 27.77 27.93 2,504,159 +0.33(+1.19%)
Apr 07, 2014 27.82 27.84 27.57 27.60 2,634,330 -0.28(-1.00%)
Apr 04, 2014 28.09 28.10 27.85 27.88 3,109,197 -0.12(-0.41%)
Apr 03, 2014 28.04 28.07 27.83 27.99 1,771,507 -0.04(-0.14%)
Apr 02, 2014 28.03 28.07 27.98 28.03 1,894,730 -0.08(-0.29%)
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.