Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

44.71 +0.80 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 11,751,612 +0.41(+2.12%)
Jun 29, 2016 19.05 19.26 18.95 19.22 6,086,197 +0.33(+1.73%)
Jun 28, 2016 18.93 18.97 18.56 18.89 8,640,759 +0.48(+2.59%)
Jun 27, 2016 18.34 18.47 17.94 18.41 18,219,396 -0.81(-4.24%)
Jun 24, 2016 18.99 19.90 18.98 19.23 19,600,080 -1.91(-9.04%)
Jun 23, 2016 21.00 21.15 20.78 21.14 5,927,275 +0.68(+3.31%)
Jun 22, 2016 20.52 20.71 20.40 20.46 6,231,075 +0.14(+0.68%)
Jun 21, 2016 20.23 20.47 20.11 20.32 8,889,507 +0.27(+1.34%)
Jun 20, 2016 20.29 20.30 20.02 20.05 7,347,307 +0.53(+2.73%)
Jun 17, 2016 19.36 19.52 19.23 19.52 5,797,737 +0.40(+2.10%)
Jun 16, 2016 18.70 19.15 18.56 19.12 4,681,938 +0.18(+0.93%)
Jun 15, 2016 19.03 19.15 18.90 18.95 4,953,816 +0.05(+0.27%)
Jun 14, 2016 19.10 19.17 18.75 18.90 8,392,628 -0.36(-1.86%)
Jun 13, 2016 19.25 19.51 19.21 19.25 5,762,930 -0.18(-0.93%)
Jun 10, 2016 19.57 19.59 19.35 19.43 7,298,918 -0.76(-3.79%)
Jun 09, 2016 20.28 20.28 20.12 20.20 3,417,901 -0.16(-0.80%)
Jun 08, 2016 20.33 20.46 20.32 20.36 1,970,356 -0.03(-0.12%)
Jun 07, 2016 20.42 20.54 20.36 20.39 2,715,865 +0.02(+0.09%)
Jun 06, 2016 20.25 20.51 20.24 20.37 3,798,002 -0.03(-0.12%)
Jun 03, 2016 20.46 20.46 20.10 20.39 3,774,940 +0.02(+0.09%)
Jun 02, 2016 20.26 20.38 20.22 20.37 2,894,058 +0.14(+0.68%)
Jun 01, 2016 20.04 20.30 20.01 20.24 4,330,107 -0.09(-0.46%)
May 31, 2016 20.59 20.64 20.27 20.33 4,252,266 -0.21(-1.01%)
May 27, 2016 20.54 20.54 20.54 20.54 2,560,479 +0.10(+0.49%)
May 26, 2016 20.45 20.56 20.34 20.44 3,216,452 -0.14(-0.67%)
May 25, 2016 20.54 20.71 20.51 20.58 4,677,595 +0.58(+2.92%)
May 24, 2016 19.95 20.05 19.88 19.99 5,744,630 +0.59(+3.04%)
May 23, 2016 19.48 19.55 19.40 19.40 3,055,828 -0.09(-0.48%)
May 20, 2016 19.51 19.67 19.46 19.50 4,986,824 -0.15(-0.77%)
May 19, 2016 19.96 19.97 19.54 19.65 4,384,835 -0.06(-0.32%)
May 18, 2016 19.47 19.74 19.43 19.71 4,002,933 +0.34(+1.78%)
May 17, 2016 19.40 19.54 19.27 19.37 5,184,722 +0.14(+0.71%)
May 16, 2016 19.12 19.27 19.12 19.23 3,542,579 +0.23(+1.20%)
May 13, 2016 19.15 19.27 18.99 19.00 5,197,512 -0.11(-0.58%)
May 12, 2016 19.36 19.44 19.05 19.11 3,927,119 -0.17(-0.86%)
May 11, 2016 19.22 19.46 19.16 19.28 4,263,762 -0.20(-1.01%)
May 10, 2016 19.33 19.51 19.32 19.48 3,202,278 +0.22(+1.15%)
May 09, 2016 19.39 19.44 19.17 19.25 4,125,524 -0.20(-1.01%)
May 06, 2016 19.21 19.52 19.19 19.45 6,002,108 -0.10(-0.50%)
May 05, 2016 19.57 19.71 19.51 19.55 4,608,435 -0.10(-0.50%)
May 04, 2016 19.72 19.84 19.59 19.65 4,368,118 -0.46(-2.30%)
May 03, 2016 20.28 20.30 20.03 20.11 3,059,916 -0.39(-1.90%)
May 02, 2016 20.66 20.66 20.40 20.50 2,502,286 -0.06(-0.27%)
Apr 29, 2016 20.62 20.72 20.46 20.56 4,011,524 -0.28(-1.36%)
Apr 28, 2016 20.70 21.09 20.68 20.84 2,592,798 -0.18(-0.88%)
Apr 27, 2016 20.75 21.08 20.75 21.02 3,437,914 -0.16(-0.76%)
Apr 26, 2016 21.28 21.30 21.10 21.18 5,502,732 +0.59(+2.88%)
Apr 25, 2016 20.54 20.67 20.46 20.59 3,688,065 -0.17(-0.80%)
Apr 22, 2016 20.66 20.83 20.62 20.76 3,590,575 -0.03(-0.15%)
Apr 21, 2016 20.98 21.01 20.75 20.79 5,090,642 +0.09(+0.45%)
Apr 20, 2016 20.69 20.77 20.57 20.70 5,762,255 +0.44(+2.16%)
Apr 19, 2016 20.22 20.30 20.07 20.26 4,095,972 +0.49(+2.46%)
Apr 18, 2016 19.58 19.81 19.54 19.77 2,975,841 +0.09(+0.44%)
Apr 15, 2016 19.87 19.87 19.68 19.69 4,263,511 -0.01(-0.06%)
Apr 14, 2016 19.75 19.77 19.59 19.70 4,077,954 +0.00(+0.00%)
Apr 13, 2016 19.58 19.71 19.45 19.70 6,293,695 +1.05(+5.66%)
Apr 12, 2016 18.37 18.68 18.26 18.64 4,608,326 +0.23(+1.24%)
Apr 11, 2016 18.51 18.59 18.41 18.42 3,531,953 +0.16(+0.88%)
Apr 08, 2016 18.31 18.40 18.21 18.26 4,084,626 +0.21(+1.16%)
Apr 07, 2016 18.14 18.24 17.97 18.05 4,287,735 -0.33(-1.81%)
Apr 06, 2016 18.16 18.40 18.09 18.38 4,502,461 +0.10(+0.54%)
Apr 05, 2016 18.39 18.39 18.25 18.28 6,981,889 -0.71(-3.74%)
Apr 04, 2016 19.04 19.12 18.96 18.99 2,918,167 -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.