Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.91 +0.23 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 19.25 19.68 19.20 19.62 11,751,284 +0.41(+2.12%)
Jun 29, 2016 19.05 19.26 18.95 19.22 6,086,027 +0.33(+1.73%)
Jun 28, 2016 18.93 18.97 18.56 18.89 8,640,518 +0.48(+2.59%)
Jun 27, 2016 18.34 18.47 17.94 18.41 18,218,888 -0.81(-4.24%)
Jun 24, 2016 18.99 19.91 18.98 19.23 19,599,534 -1.91(-9.04%)
Jun 23, 2016 21.00 21.15 20.78 21.14 5,927,110 +0.68(+3.31%)
Jun 22, 2016 20.52 20.71 20.40 20.46 6,230,902 +0.14(+0.68%)
Jun 21, 2016 20.23 20.47 20.11 20.32 8,889,259 +0.27(+1.34%)
Jun 20, 2016 20.29 20.30 20.02 20.06 7,347,102 +0.53(+2.73%)
Jun 17, 2016 19.36 19.52 19.23 19.52 5,797,575 +0.40(+2.10%)
Jun 16, 2016 18.70 19.15 18.56 19.12 4,681,807 +0.18(+0.93%)
Jun 15, 2016 19.03 19.15 18.90 18.95 4,953,678 +0.05(+0.27%)
Jun 14, 2016 19.10 19.17 18.75 18.90 8,392,394 -0.36(-1.86%)
Jun 13, 2016 19.25 19.51 19.21 19.25 5,762,770 -0.18(-0.94%)
Jun 10, 2016 19.57 19.59 19.35 19.44 7,298,715 -0.76(-3.79%)
Jun 09, 2016 20.28 20.28 20.12 20.20 3,417,806 -0.16(-0.80%)
Jun 08, 2016 20.33 20.46 20.32 20.36 1,970,301 -0.02(-0.12%)
Jun 07, 2016 20.42 20.54 20.36 20.39 2,715,789 +0.02(+0.09%)
Jun 06, 2016 20.25 20.51 20.24 20.37 3,797,896 -0.03(-0.12%)
Jun 03, 2016 20.46 20.46 20.10 20.39 3,774,835 +0.02(+0.09%)
Jun 02, 2016 20.26 20.38 20.22 20.38 2,893,978 +0.14(+0.68%)
Jun 01, 2016 20.04 20.30 20.02 20.24 4,329,986 -0.09(-0.46%)
May 31, 2016 20.59 20.64 20.27 20.33 4,252,148 -0.21(-1.01%)
May 27, 2016 20.54 20.54 20.54 20.54 2,560,408 +0.10(+0.49%)
May 26, 2016 20.45 20.56 20.34 20.44 3,216,362 -0.14(-0.67%)
May 25, 2016 20.54 20.71 20.51 20.58 4,677,464 +0.58(+2.92%)
May 24, 2016 19.96 20.05 19.88 19.99 5,744,470 +0.59(+3.04%)
May 23, 2016 19.48 19.55 19.40 19.40 3,055,743 -0.09(-0.48%)
May 20, 2016 19.51 19.67 19.46 19.50 4,986,685 -0.15(-0.77%)
May 19, 2016 19.96 19.97 19.54 19.65 4,384,712 -0.06(-0.32%)
May 18, 2016 19.47 19.74 19.44 19.71 4,002,821 +0.34(+1.78%)
May 17, 2016 19.40 19.54 19.27 19.37 5,184,578 +0.14(+0.71%)
May 16, 2016 19.12 19.27 19.12 19.23 3,542,480 +0.23(+1.20%)
May 13, 2016 19.15 19.27 18.99 19.00 5,197,368 -0.11(-0.58%)
May 12, 2016 19.36 19.44 19.05 19.11 3,927,010 -0.17(-0.86%)
May 11, 2016 19.22 19.46 19.16 19.28 4,263,644 -0.20(-1.01%)
May 10, 2016 19.34 19.51 19.32 19.48 3,202,189 +0.22(+1.15%)
May 09, 2016 19.39 19.44 19.17 19.26 4,125,409 -0.20(-1.01%)
May 06, 2016 19.21 19.52 19.19 19.45 6,001,942 -0.10(-0.50%)
May 05, 2016 19.57 19.71 19.51 19.55 4,608,307 -0.10(-0.50%)
May 04, 2016 19.72 19.84 19.59 19.65 4,367,996 -0.46(-2.30%)
May 03, 2016 20.28 20.30 20.03 20.11 3,059,831 -0.39(-1.90%)
May 02, 2016 20.66 20.66 20.40 20.50 2,502,217 -0.06(-0.27%)
Apr 29, 2016 20.62 20.72 20.46 20.56 4,011,413 -0.28(-1.36%)
Apr 28, 2016 20.70 21.09 20.68 20.84 2,592,726 -0.19(-0.88%)
Apr 27, 2016 20.75 21.08 20.75 21.03 3,437,818 -0.16(-0.76%)
Apr 26, 2016 21.28 21.30 21.11 21.19 5,502,579 +0.59(+2.88%)
Apr 25, 2016 20.54 20.67 20.46 20.59 3,687,963 -0.17(-0.80%)
Apr 22, 2016 20.66 20.83 20.62 20.76 3,590,475 -0.03(-0.15%)
Apr 21, 2016 20.98 21.01 20.75 20.79 5,090,501 +0.09(+0.45%)
Apr 20, 2016 20.69 20.77 20.57 20.70 5,762,095 +0.44(+2.16%)
Apr 19, 2016 20.22 20.30 20.07 20.26 4,095,858 +0.49(+2.46%)
Apr 18, 2016 19.58 19.82 19.55 19.77 2,975,759 +0.09(+0.44%)
Apr 15, 2016 19.87 19.87 19.68 19.69 4,263,393 -0.01(-0.06%)
Apr 14, 2016 19.75 19.77 19.59 19.70 4,077,841 +0.00(+0.00%)
Apr 13, 2016 19.58 19.71 19.45 19.70 6,293,521 +1.05(+5.66%)
Apr 12, 2016 18.37 18.68 18.26 18.64 4,608,198 +0.23(+1.24%)
Apr 11, 2016 18.52 18.59 18.41 18.42 3,531,855 +0.16(+0.88%)
Apr 08, 2016 18.31 18.40 18.21 18.26 4,084,513 +0.21(+1.16%)
Apr 07, 2016 18.14 18.24 17.97 18.05 4,287,616 -0.33(-1.81%)
Apr 06, 2016 18.16 18.40 18.09 18.38 4,502,336 +0.10(+0.54%)
Apr 05, 2016 18.39 18.39 18.25 18.28 6,981,695 -0.71(-3.73%)
Apr 04, 2016 19.04 19.12 18.96 18.99 2,918,086 -0.08(-0.42%)
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.