Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.72 28.95 28.63 28.71 1,586,037 -0.15(-0.54%)
Jun 27, 2013 28.78 28.99 28.71 28.86 1,942,283 +0.00(+0.00%)
Jun 26, 2013 28.94 28.97 28.74 28.86 1,990,340 +0.08(+0.27%)
Jun 25, 2013 28.78 28.85 28.42 28.78 2,557,509 +0.75(+2.68%)
Jun 24, 2013 27.93 28.20 27.87 28.03 5,421,669 -0.39(-1.36%)
Jun 21, 2013 28.58 28.61 28.11 28.42 3,273,894 -0.02(-0.06%)
Jun 20, 2013 28.78 28.82 28.40 28.43 4,466,274 -1.04(-3.53%)
Jun 19, 2013 29.92 30.07 29.45 29.47 2,835,441 -0.69(-2.27%)
Jun 18, 2013 30.22 30.33 30.08 30.16 1,663,384 +0.41(+1.38%)
Jun 17, 2013 29.75 29.97 29.56 29.75 2,101,494 +0.27(+0.90%)
Jun 14, 2013 29.50 29.70 29.37 29.49 2,714,649 -0.67(-2.22%)
Jun 13, 2013 29.83 30.20 29.73 30.15 2,145,182 +0.32(+1.08%)
Jun 12, 2013 30.30 30.34 29.80 29.83 2,779,810 +0.01(+0.04%)
Jun 11, 2013 29.65 29.99 29.54 29.82 3,033,869 -0.35(-1.17%)
Jun 10, 2013 30.23 30.26 30.07 30.18 2,104,629 -0.23(-0.75%)
Jun 07, 2013 30.10 30.48 29.99 30.40 1,820,382 +0.09(+0.31%)
Jun 06, 2013 30.14 30.31 29.98 30.31 2,686,927 -0.01(-0.02%)
Jun 05, 2013 30.57 30.61 30.29 30.32 2,234,027 -0.53(-1.72%)
Jun 04, 2013 30.90 31.07 30.75 30.85 2,780,546 +0.04(+0.13%)
Jun 03, 2013 30.61 30.83 30.46 30.81 3,876,281 +0.46(+1.53%)
May 31, 2013 30.65 30.83 30.34 30.34 3,182,679 -0.69(-2.21%)
May 30, 2013 30.92 31.11 30.88 31.03 1,927,899 +0.41(+1.35%)
May 29, 2013 30.62 30.69 30.38 30.61 2,097,143 -0.30(-0.98%)
May 28, 2013 31.28 31.39 30.80 30.92 1,876,000 +0.30(+0.99%)
May 24, 2013 30.51 30.61 30.41 30.61 2,007,081 -0.50(-1.62%)
May 23, 2013 31.03 31.23 30.78 31.12 2,578,097 -0.55(-1.75%)
May 22, 2013 32.07 32.28 31.61 31.67 2,783,963 -0.23(-0.71%)
May 21, 2013 31.73 31.96 31.67 31.90 2,495,854 -0.24(-0.75%)
May 20, 2013 31.80 32.19 31.79 32.14 3,530,893 +0.46(+1.45%)
May 17, 2013 31.39 31.70 31.32 31.68 2,155,653 +0.35(+1.10%)
May 16, 2013 31.40 31.58 31.30 31.33 1,955,264 -0.14(-0.44%)
May 15, 2013 31.51 31.56 31.32 31.47 3,706,077 +0.41(+1.32%)
May 13, 2013 31.11 31.16 30.95 31.06 2,046,633 -0.31(-1.00%)
May 10, 2013 31.22 31.37 31.17 31.37 3,986,232 +0.38(+1.22%)
May 09, 2013 31.06 31.18 30.89 30.99 1,969,770 -0.30(-0.95%)
May 08, 2013 31.36 31.47 31.23 31.29 3,764,348 +0.03(+0.11%)
May 07, 2013 31.23 31.29 31.07 31.26 2,905,353 +0.66(+2.15%)
May 06, 2013 30.50 30.66 30.47 30.60 1,427,842 +0.04(+0.14%)
May 03, 2013 30.56 30.56 30.44 30.55 1,498,650 +0.23(+0.76%)
May 02, 2013 30.01 30.33 29.96 30.32 1,428,318 +0.27(+0.91%)
May 01, 2013 30.37 30.37 30.02 30.05 1,595,432 -0.03(-0.11%)
Apr 30, 2013 30.12 30.22 29.92 30.08 2,042,688 +0.14(+0.46%)
Apr 29, 2013 29.81 30.01 29.69 29.94 1,516,189 +0.19(+0.65%)
Apr 26, 2013 29.52 29.77 29.24 29.75 2,366,727 +0.51(+1.74%)
Apr 25, 2013 29.23 29.35 29.20 29.24 2,065,198 +0.10(+0.34%)
Apr 24, 2013 29.03 29.24 29.03 29.14 2,040,205 +0.34(+1.18%)
Apr 23, 2013 28.77 28.92 28.67 28.80 1,675,342 +0.18(+0.63%)
Apr 22, 2013 28.60 28.74 28.32 28.62 1,902,729 +0.16(+0.56%)
Apr 19, 2013 28.37 28.49 28.29 28.46 2,113,894 +0.56(+2.02%)
Apr 18, 2013 28.00 28.00 27.73 27.90 2,303,629 -0.21(-0.76%)
Apr 17, 2013 28.21 28.23 27.94 28.11 3,192,451 -0.54(-1.89%)
Apr 16, 2013 28.59 28.67 28.38 28.66 2,202,278 +0.36(+1.26%)
Apr 15, 2013 28.62 28.73 28.29 28.30 3,106,681 -0.80(-2.75%)
Apr 12, 2013 28.93 29.13 28.86 29.10 1,498,295 -0.10(-0.34%)
Apr 11, 2013 29.23 29.35 29.15 29.20 1,719,352 +0.10(+0.34%)
Apr 10, 2013 28.98 29.20 28.98 29.10 2,292,206 +0.24(+0.82%)
Apr 09, 2013 28.67 28.99 28.65 28.86 2,403,278 +0.19(+0.65%)
Apr 08, 2013 28.45 28.68 28.41 28.68 2,896,314 -0.13(-0.44%)
Apr 05, 2013 28.55 28.84 28.41 28.80 2,772,646 -0.21(-0.72%)
Apr 04, 2013 28.94 29.12 28.85 29.01 2,295,191 +0.00(+0.00%)
Apr 03, 2013 29.38 29.41 28.97 29.01 1,901,721 -0.42(-1.43%)
Apr 02, 2013 29.38 29.53 29.30 29.43 2,605,213 +0.32(+1.11%)
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.