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, 2004 32.05 32.10 31.68 31.91 622,116 +0.14(+0.46%)
Jun 29, 2004 31.68 31.77 31.61 31.76 545,349 -0.13(-0.40%)
Jun 28, 2004 32.12 32.22 31.88 31.89 578,451 +0.20(+0.62%)
Jun 25, 2004 31.79 31.90 31.66 31.70 426,560 +0.05(+0.15%)
Jun 24, 2004 31.57 31.73 31.53 31.65 522,578 +0.26(+0.84%)
Jun 23, 2004 31.20 31.39 31.14 31.39 720,951 +0.19(+0.61%)
Jun 22, 2004 31.15 31.21 30.98 31.19 819,785 -0.07(-0.23%)
Jun 21, 2004 31.30 31.46 31.26 31.27 551,688 -0.20(-0.65%)
Jun 18, 2004 31.45 31.59 31.44 31.47 649,583 -0.29(-0.91%)
Jun 17, 2004 31.67 31.86 31.56 31.76 532,203 +0.02(+0.05%)
Jun 16, 2004 31.83 31.85 31.57 31.74 555,444 -0.06(-0.19%)
Jun 15, 2004 31.72 31.90 31.70 31.80 839,740 +0.30(+0.96%)
Jun 14, 2004 31.50 31.56 31.40 31.50 1,188,360 -0.89(-2.76%)
Jun 10, 2004 32.31 32.42 32.27 32.39 575,634 +0.16(+0.49%)
Jun 09, 2004 32.27 32.34 32.16 32.24 1,823,154 -0.32(-0.99%)
Jun 08, 2004 32.31 32.56 32.25 32.56 1,122,392 -0.03(-0.10%)
Jun 07, 2004 32.31 32.59 32.28 32.59 1,490,263 +0.60(+1.89%)
Jun 04, 2004 31.95 32.13 31.93 31.99 1,030,601 +0.27(+0.86%)
Jun 03, 2004 31.69 31.88 31.58 31.72 902,421 -0.25(-0.79%)
Jun 02, 2004 32.12 32.14 31.84 31.97 1,113,941 +0.04(+0.13%)
Jun 01, 2004 31.77 31.96 31.72 31.93 1,629,711 +0.39(+1.24%)
May 28, 2004 31.50 31.64 31.44 31.53 1,638,867 +0.09(+0.30%)
May 27, 2004 31.49 31.56 31.28 31.44 1,649,196 +0.71(+2.30%)
May 26, 2004 30.61 30.81 30.51 30.73 2,248,306 -0.12(-0.39%)
May 25, 2004 30.41 30.85 30.39 30.85 1,367,248 +0.57(+1.90%)
May 24, 2004 30.36 30.44 30.18 30.28 1,191,177 +0.10(+0.34%)
May 21, 2004 30.28 30.33 30.06 30.18 1,486,037 +0.31(+1.03%)
May 20, 2004 29.92 29.97 29.79 29.87 734,332 -0.27(-0.89%)
May 19, 2004 30.31 30.46 30.14 30.14 1,096,569 +0.16(+0.54%)
May 18, 2004 29.84 30.05 29.83 29.98 1,080,135 +0.16(+0.53%)
May 17, 2004 29.89 29.95 29.75 29.82 1,842,639 -0.35(-1.17%)
May 14, 2004 30.31 30.35 30.07 30.17 881,527 -0.16(-0.52%)
May 13, 2004 30.37 30.54 30.23 30.33 934,818 -0.23(-0.77%)
May 12, 2004 30.51 30.64 30.13 30.56 983,883 +0.15(+0.49%)
May 11, 2004 30.31 30.47 30.28 30.41 757,573 +0.27(+0.89%)
May 10, 2004 30.26 30.34 29.95 30.15 1,169,344 -0.62(-2.02%)
May 07, 2004 30.78 30.95 30.69 30.77 858,521 -0.43(-1.39%)
May 06, 2004 31.16 31.27 30.97 31.20 953,599 -0.28(-0.88%)
May 05, 2004 31.23 31.54 31.23 31.48 851,243 +0.02(+0.07%)
May 04, 2004 31.35 31.59 31.32 31.46 1,129,200 +0.57(+1.83%)
May 03, 2004 30.84 30.89 30.70 30.89 1,505,992 +0.18(+0.58%)
Apr 30, 2004 30.80 30.82 30.52 30.71 1,135,304 -0.16(-0.51%)
Apr 29, 2004 31.13 31.18 30.77 30.87 1,079,900 -0.36(-1.15%)
Apr 28, 2004 31.52 31.52 31.18 31.23 586,667 -0.40(-1.27%)
Apr 27, 2004 31.60 31.80 31.59 31.63 743,723 +0.14(+0.43%)
Apr 26, 2004 31.56 31.70 31.46 31.49 649,583 -0.16(-0.51%)
Apr 23, 2004 31.60 31.73 31.44 31.65 1,190,238 +0.09(+0.28%)
Apr 22, 2004 31.07 31.56 31.01 31.56 953,834 +0.29(+0.91%)
Apr 21, 2004 31.24 31.31 31.09 31.28 1,049,147 +0.04(+0.12%)
Apr 20, 2004 31.55 31.67 31.24 31.24 843,027 -0.35(-1.11%)
Apr 19, 2004 31.45 31.59 31.39 31.59 883,640 +0.13(+0.41%)
Apr 16, 2004 31.36 31.54 31.32 31.46 697,709 +0.13(+0.41%)
Apr 15, 2004 31.38 31.40 31.10 31.33 894,439 -0.33(-1.04%)
Apr 14, 2004 31.56 31.74 31.52 31.66 1,015,106 -0.24(-0.76%)
Apr 13, 2004 32.18 32.18 31.88 31.90 748,653 -0.38(-1.19%)
Apr 12, 2004 32.14 32.29 32.08 32.29 383,364 +0.26(+0.80%)
Apr 08, 2004 32.21 32.21 31.95 32.03 305,189 -0.16(-0.50%)
Apr 07, 2004 32.46 32.46 32.06 32.19 600,988 -0.03(-0.08%)
Apr 06, 2004 32.10 32.27 32.05 32.22 531,968 +0.26(+0.81%)
Apr 05, 2004 31.79 32.02 31.65 31.96 1,606,704 +0.01(+0.04%)
Apr 02, 2004 32.11 32.11 31.88 31.95 1,287,899 -0.30(-0.92%)
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.