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 29, 2007 43.79 44.08 43.67 43.83 1,163,675 -0.16(-0.36%)
Jun 28, 2007 43.99 44.14 43.79 43.99 1,002,251 -0.23(-0.52%)
Jun 27, 2007 43.81 44.24 43.81 44.22 1,305,000 +0.30(+0.69%)
Jun 26, 2007 44.06 44.12 43.83 43.92 1,510,391 -0.05(-0.12%)
Jun 25, 2007 44.26 44.42 43.92 43.97 1,109,658 -0.11(-0.24%)
Jun 22, 2007 44.45 44.50 44.04 44.08 1,055,431 -0.53(-1.20%)
Jun 21, 2007 44.44 44.74 44.23 44.61 989,061 +0.19(+0.43%)
Jun 20, 2007 45.02 45.04 44.40 44.42 1,531,747 +0.07(+0.16%)
Jun 19, 2007 44.37 44.44 44.18 44.35 1,127,664 +0.07(+0.16%)
Jun 18, 2007 44.37 44.41 44.19 44.28 467,103 +0.07(+0.15%)
Jun 15, 2007 44.16 44.25 44.08 44.21 696,363 +0.14(+0.33%)
Jun 14, 2007 43.88 44.23 43.88 44.07 653,861 -0.08(-0.18%)
Jun 13, 2007 43.92 44.19 43.84 44.15 973,568 +0.28(+0.64%)
Jun 12, 2007 44.08 44.35 43.87 43.87 884,795 -0.38(-0.85%)
Jun 11, 2007 44.19 44.37 43.99 44.24 812,353 +0.05(+0.11%)
Jun 08, 2007 43.99 44.23 43.80 44.19 2,031,721 +0.44(+1.02%)
Jun 07, 2007 44.14 44.31 43.63 43.75 1,772,731 -0.45(-1.03%)
Jun 06, 2007 44.45 44.56 44.13 44.20 2,889,718 -0.04(-0.10%)
Jun 05, 2007 44.36 44.44 44.19 44.25 860,090 -0.43(-0.96%)
Jun 04, 2007 44.47 44.68 44.31 44.68 906,570 +0.16(+0.36%)
Jun 01, 2007 44.35 44.53 44.32 44.51 1,963,467 +0.08(+0.17%)
May 31, 2007 44.40 44.48 44.22 44.44 1,938,971 -0.04(-0.10%)
May 30, 2007 44.12 44.51 44.12 44.48 3,240,621 +0.10(+0.23%)
May 29, 2007 44.38 44.51 44.32 44.38 1,424,969 +0.02(+0.04%)
May 25, 2007 44.40 44.46 44.22 44.36 865,952 +0.17(+0.39%)
May 24, 2007 44.36 44.50 44.10 44.19 2,811,623 -0.10(-0.22%)
May 23, 2007 44.60 44.66 44.28 44.29 1,133,526 +0.10(+0.24%)
May 22, 2007 44.19 44.31 44.07 44.18 1,158,232 -0.13(-0.29%)
May 21, 2007 44.22 44.40 44.20 44.31 1,306,884 -0.16(-0.35%)
May 18, 2007 44.45 44.58 44.33 44.47 1,123,058 -0.10(-0.21%)
May 17, 2007 44.39 44.68 44.32 44.56 1,065,900 +0.05(+0.12%)
May 16, 2007 44.20 44.56 44.18 44.51 1,397,751 -0.46(-1.02%)
May 15, 2007 44.71 45.26 44.68 44.97 1,425,806 -0.04(-0.10%)
May 14, 2007 45.15 45.21 44.90 45.01 986,130 -0.47(-1.03%)
May 11, 2007 45.29 45.56 45.06 45.48 2,303,506 +1.06(+2.38%)
May 10, 2007 44.56 44.85 44.33 44.42 1,364,251 -0.58(-1.28%)
May 09, 2007 44.71 45.06 44.68 45.00 1,351,899 +0.17(+0.38%)
May 08, 2007 44.64 44.92 44.61 44.83 1,233,186 -0.24(-0.53%)
May 07, 2007 45.33 45.33 45.00 45.07 606,962 +0.06(+0.13%)
May 04, 2007 44.94 45.17 44.86 45.01 955,143 -0.06(-0.13%)
May 03, 2007 45.04 45.21 44.96 45.07 1,154,044 +0.34(+0.76%)
May 02, 2007 44.55 44.78 44.51 44.73 1,004,973 +0.35(+0.80%)
May 01, 2007 44.41 44.51 44.25 44.38 1,393,563 +0.26(+0.60%)
Apr 30, 2007 44.37 44.56 44.08 44.11 1,946,717 -0.25(-0.56%)
Apr 27, 2007 44.30 44.46 44.18 44.36 1,495,735 +0.07(+0.16%)
Apr 26, 2007 44.29 44.46 44.17 44.29 621,580 -0.34(-0.76%)
Apr 25, 2007 44.33 44.66 44.26 44.63 1,056,269 +0.47(+1.06%)
Apr 24, 2007 44.34 44.38 44.07 44.16 1,076,996 -0.02(-0.05%)
Apr 23, 2007 44.15 44.27 44.09 44.19 1,450,512 -0.43(-0.96%)
Apr 20, 2007 44.54 44.63 44.40 44.61 1,411,150 +0.44(+1.01%)
Apr 19, 2007 43.98 44.51 43.94 44.17 1,403,194 -0.23(-0.53%)
Apr 18, 2007 44.10 44.55 44.05 44.40 1,824,236 +0.25(+0.56%)
Apr 17, 2007 44.09 44.28 44.04 44.16 2,753,963 -0.38(-0.86%)
Apr 16, 2007 44.45 44.64 44.04 44.54 3,103,379 +0.69(+1.58%)
Apr 13, 2007 43.50 43.85 43.34 43.85 2,207,801 +0.86(+2.00%)
Apr 12, 2007 42.91 43.10 42.89 42.99 2,229,785 +0.20(+0.47%)
Apr 11, 2007 42.98 43.01 42.72 42.79 1,414,500 -0.04(-0.10%)
Apr 10, 2007 42.86 42.98 42.73 42.83 815,913 -0.05(-0.12%)
Apr 09, 2007 42.84 43.07 42.83 42.88 1,164,094 +0.05(+0.11%)
Apr 05, 2007 42.49 42.89 42.45 42.83 1,620,310 +0.33(+0.79%)
Apr 04, 2007 42.19 42.50 42.08 42.50 1,524,000 +0.23(+0.55%)
Apr 03, 2007 42.06 42.27 41.99 42.27 680,032 +0.23(+0.56%)
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.