Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.78 +0.33 (+0.74%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	29.29	29.49	29.27	29.43	1,817,189	-0.09(-0.29%)
Jun 27, 2014	29.47	29.53	29.36	29.51	1,393,803	+0.05(+0.18%)
Jun 26, 2014	29.25	29.49	29.22	29.46	3,171,983	-0.21(-0.72%)
Jun 25, 2014	29.57	29.70	29.55	29.68	2,193,559	-0.06(-0.19%)
Jun 24, 2014	29.82	29.86	29.70	29.73	2,624,010	-0.19(-0.62%)
Jun 23, 2014	29.90	29.94	29.81	29.92	1,890,467	-0.08(-0.27%)
Jun 20, 2014	30.02	30.08	29.94	30.00	1,967,139	-0.16(-0.52%)
Jun 19, 2014	30.37	30.38	30.14	30.16	1,930,205	-0.05(-0.15%)
Jun 18, 2014	30.07	30.20	29.92	30.20	3,202,130	+0.08(+0.27%)
Jun 17, 2014	30.00	30.13	29.96	30.12	1,311,937	-0.01(-0.02%)
Jun 16, 2014	30.19	30.21	30.07	30.13	1,900,405	-0.14(-0.46%)
Jun 13, 2014	30.23	30.37	30.19	30.27	1,889,443	+0.02(+0.08%)
Jun 12, 2014	30.41	30.41	30.18	30.24	1,973,939	+0.10(+0.35%)
Jun 11, 2014	30.13	30.21	30.11	30.14	1,502,375	-0.25(-0.84%)
Jun 10, 2014	30.41	30.42	30.26	30.39	1,783,759	+0.01(+0.02%)
Jun 06, 2014	30.35	30.47	30.34	30.39	1,542,101	+0.10(+0.34%)
Jun 05, 2014	30.24	30.32	30.09	30.28	1,554,919	+0.04(+0.13%)
Jun 04, 2014	30.28	30.30	30.13	30.24	5,278,463	-0.08(-0.25%)
Jun 03, 2014	30.20	30.33	30.18	30.32	2,286,838	-0.19(-0.61%)

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.