Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 28.37 28.48 28.11 28.23 2,237,532 +0.01(+0.03%)
Jun 27, 2003 28.55 28.55 28.22 28.22 853,808 -0.32(-1.10%)
Jun 26, 2003 28.42 28.61 28.31 28.54 938,184 +0.02(+0.08%)
Jun 25, 2003 28.58 28.71 28.42 28.51 1,812,930 -0.33(-1.16%)
Jun 24, 2003 28.73 28.90 28.69 28.85 1,109,658 -0.03(-0.10%)
Jun 23, 2003 29.01 29.11 28.73 28.88 1,739,232 -0.27(-0.92%)
Jun 20, 2003 29.43 29.45 29.10 29.14 1,259,357 +0.01(+0.03%)
Jun 19, 2003 29.31 29.40 29.11 29.14 1,144,832 -0.48(-1.61%)
Jun 18, 2003 29.64 29.71 29.52 29.61 1,386,445 -0.22(-0.75%)
Jun 17, 2003 29.88 29.94 29.77 29.84 1,517,301 +0.23(+0.77%)
Jun 16, 2003 29.39 29.61 29.39 29.61 1,415,338 +0.72(+2.48%)
Jun 13, 2003 29.29 29.30 28.88 28.89 1,183,566 -0.27(-0.92%)
Jun 12, 2003 28.94 29.17 28.86 29.16 1,238,630 +0.23(+0.79%)
Jun 11, 2003 28.75 29.01 28.69 28.93 2,935,989 +0.32(+1.14%)
Jun 10, 2003 28.75 28.80 28.44 28.60 1,831,145 -0.07(-0.23%)
Jun 09, 2003 28.74 28.84 28.54 28.67 3,210,472 -0.38(-1.30%)
Jun 06, 2003 29.18 29.35 28.92 29.05 1,323,634 +0.17(+0.58%)
Jun 05, 2003 28.79 28.94 28.72 28.88 1,926,409 +0.26(+0.92%)
Jun 04, 2003 28.56 28.80 28.54 28.62 3,687,206 +0.15(+0.52%)
Jun 03, 2003 28.57 28.67 28.30 28.47 1,810,418 -0.05(-0.18%)
Jun 02, 2003 28.66 28.73 28.48 28.52 3,502,961 +0.21(+0.76%)
May 30, 2003 28.34 28.49 28.21 28.31 7,120,448 -0.10(-0.35%)
May 29, 2003 28.66 28.79 28.26 28.41 15,003,002 -0.08(-0.29%)
May 28, 2003 28.48 28.64 28.43 28.49 7,716,733 +0.27(+0.96%)
May 27, 2003 27.92 28.28 27.90 28.22 3,357,449 +0.55(+2.00%)
May 23, 2003 27.69 27.77 27.57 27.66 1,753,051 +0.13(+0.47%)
May 22, 2003 27.39 27.54 27.36 27.54 2,289,455 +0.28(+1.03%)
May 21, 2003 27.24 27.34 27.12 27.25 1,527,141 -0.07(-0.24%)
May 20, 2003 27.37 27.46 27.21 27.32 3,177,182 +0.26(+0.97%)
May 19, 2003 27.36 27.39 27.04 27.06 3,102,647 -0.53(-1.90%)
May 16, 2003 27.62 27.73 27.50 27.58 2,307,671 -0.01(-0.03%)
May 15, 2003 27.65 27.69 27.49 27.59 2,136,825 +0.27(+0.98%)
May 14, 2003 27.50 27.52 27.28 27.32 1,454,490 +0.18(+0.67%)
May 13, 2003 27.12 27.26 27.04 27.14 1,510,601 -0.19(-0.68%)
May 12, 2003 27.16 27.37 27.09 27.33 2,020,834 -0.09(-0.31%)
May 09, 2003 27.40 27.45 27.27 27.42 3,702,072 +0.60(+2.23%)
May 08, 2003 27.01 27.13 26.75 26.82 3,281,658 -0.12(-0.44%)
May 07, 2003 27.07 27.17 26.89 26.94 2,751,534 +0.07(+0.25%)
May 06, 2003 26.80 27.03 26.78 26.87 5,785,717 +0.55(+2.11%)
May 05, 2003 26.46 26.52 26.32 26.32 2,237,113 -0.33(-1.24%)
May 02, 2003 26.33 26.65 26.30 26.65 3,671,294 +0.63(+2.40%)
May 01, 2003 26.10 26.12 25.84 26.02 4,361,376 -0.10(-0.38%)
Apr 30, 2003 26.14 26.25 26.07 26.12 4,461,246 -0.02(-0.07%)
Apr 29, 2003 26.15 26.25 25.98 26.14 7,968,813 +0.79(+3.13%)
Apr 28, 2003 25.21 25.40 25.19 25.35 4,243,501 +0.73(+2.95%)
Apr 25, 2003 24.72 24.75 24.56 24.62 4,586,239 -0.45(-1.81%)
Apr 24, 2003 25.19 25.28 24.91 25.08 3,460,250 -0.43(-1.67%)
Apr 23, 2003 25.61 25.62 25.35 25.50 4,730,076 -0.28(-1.07%)
Apr 22, 2003 25.46 25.79 25.45 25.78 4,346,721 +0.32(+1.28%)
Apr 21, 2003 25.49 25.55 25.37 25.45 2,079,039 -0.07(-0.26%)
Apr 17, 2003 25.61 25.74 25.25 25.52 3,377,758 -0.03(-0.13%)
Apr 16, 2003 25.64 25.72 25.52 25.55 3,604,087 +0.03(+0.11%)
Apr 15, 2003 25.47 25.56 25.41 25.52 5,168,915 +0.11(+0.45%)
Apr 14, 2003 25.32 25.41 25.24 25.41 3,046,954 +0.12(+0.47%)
Apr 11, 2003 25.48 25.51 25.16 25.29 1,904,844 -0.02(-0.09%)
Apr 10, 2003 25.38 25.42 25.17 25.31 8,295,430 +0.12(+0.47%)
Apr 09, 2003 25.49 25.62 25.19 25.19 6,867,948 -0.32(-1.25%)
Apr 08, 2003 25.70 25.71 25.41 25.51 7,301,553 -0.06(-0.24%)
Apr 07, 2003 25.85 25.89 25.55 25.58 4,991,160 +0.31(+1.21%)
Apr 04, 2003 25.26 25.39 25.20 25.27 2,933,685 +0.05(+0.19%)
Apr 03, 2003 25.34 25.37 25.14 25.22 5,867,581 -0.10(-0.38%)
Apr 02, 2003 25.28 25.38 25.20 25.32 6,910,450 +0.42(+1.67%)
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.