Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 20.17 20.62 20.11 20.56 11,217,894 +0.43(+2.12%)
Jun 29, 2016 19.96 20.18 19.85 20.13 5,809,783 +0.34(+1.73%)
Jun 28, 2016 19.83 19.87 19.44 19.79 8,248,325 +0.50(+2.59%)
Jun 27, 2016 19.22 19.35 18.79 19.29 17,391,934 -0.85(-4.24%)
Jun 24, 2016 19.89 20.85 19.88 20.14 18,709,912 -2.00(-9.04%)
Jun 23, 2016 21.99 22.16 21.76 22.14 5,658,079 +0.71(+3.31%)
Jun 22, 2016 21.50 21.69 21.37 21.44 5,948,081 +0.14(+0.68%)
Jun 21, 2016 21.19 21.44 21.07 21.29 8,485,776 +0.28(+1.34%)
Jun 20, 2016 21.26 21.27 20.98 21.01 7,013,618 +0.56(+2.73%)
Jun 17, 2016 20.28 20.45 20.15 20.45 5,534,424 +0.42(+2.10%)
Jun 16, 2016 19.59 20.06 19.45 20.03 4,469,300 +0.18(+0.93%)
Jun 15, 2016 19.93 20.06 19.80 19.85 4,728,831 +0.05(+0.27%)
Jun 14, 2016 20.00 20.08 19.64 19.79 8,011,464 -0.37(-1.86%)
Jun 13, 2016 20.16 20.44 20.12 20.17 5,501,198 -0.19(-0.94%)
Jun 10, 2016 20.50 20.52 20.27 20.36 6,967,427 -0.80(-3.79%)
Jun 09, 2016 21.25 21.25 21.08 21.16 3,262,672 -0.17(-0.80%)
Jun 08, 2016 21.30 21.44 21.29 21.33 1,880,870 -0.03(-0.12%)
Jun 07, 2016 21.39 21.52 21.32 21.36 2,592,520 +0.02(+0.09%)
Jun 06, 2016 21.21 21.49 21.21 21.34 3,625,510 -0.03(-0.12%)
Jun 03, 2016 21.44 21.44 21.06 21.36 3,603,496 +0.02(+0.09%)
Jun 02, 2016 21.23 21.35 21.18 21.34 2,762,620 +0.14(+0.68%)
Jun 01, 2016 20.99 21.27 20.97 21.20 4,133,448 -0.10(-0.46%)
May 31, 2016 21.57 21.62 21.23 21.30 4,059,143 -0.22(-1.01%)
May 27, 2016 21.52 21.51 21.51 21.51 2,444,191 +0.11(+0.49%)
May 26, 2016 21.42 21.53 21.31 21.41 3,070,372 -0.14(-0.67%)
May 25, 2016 21.51 21.69 21.49 21.55 4,465,154 +0.61(+2.92%)
May 24, 2016 20.90 21.00 20.83 20.94 5,483,729 +0.62(+3.04%)
May 23, 2016 20.41 20.48 20.33 20.33 2,917,043 -0.10(-0.48%)
May 20, 2016 20.44 20.60 20.39 20.42 4,760,340 -0.16(-0.77%)
May 19, 2016 20.91 20.92 20.47 20.58 4,185,691 -0.07(-0.32%)
May 18, 2016 20.40 20.68 20.36 20.65 3,821,133 +0.36(+1.78%)
May 17, 2016 20.33 20.47 20.19 20.29 4,949,251 +0.14(+0.71%)
May 16, 2016 20.03 20.19 20.03 20.14 3,381,687 +0.24(+1.20%)
May 13, 2016 20.06 20.18 19.89 19.91 4,961,460 -0.12(-0.58%)
May 12, 2016 20.28 20.36 19.95 20.02 3,748,763 -0.17(-0.86%)
May 11, 2016 20.14 20.39 20.07 20.20 4,070,117 -0.21(-1.01%)
May 10, 2016 20.25 20.44 20.24 20.40 3,056,842 +0.23(+1.15%)
May 09, 2016 20.31 20.37 20.08 20.17 3,938,157 -0.21(-1.01%)
May 06, 2016 20.12 20.45 20.10 20.38 5,729,514 -0.10(-0.50%)
May 05, 2016 20.50 20.65 20.44 20.48 4,399,136 -0.10(-0.50%)
May 04, 2016 20.66 20.78 20.52 20.58 4,169,733 -0.48(-2.30%)
May 03, 2016 21.24 21.26 20.98 21.07 2,920,946 -0.41(-1.90%)
May 02, 2016 21.64 21.64 21.37 21.48 2,388,641 -0.06(-0.27%)
Apr 29, 2016 21.61 21.71 21.44 21.53 3,829,335 -0.30(-1.36%)
Apr 28, 2016 21.68 22.09 21.66 21.83 2,475,042 -0.19(-0.88%)
Apr 27, 2016 21.74 22.09 21.74 22.02 3,281,776 -0.17(-0.76%)
Apr 26, 2016 22.30 22.32 22.11 22.19 5,252,818 +0.62(+2.87%)
Apr 25, 2016 21.51 21.66 21.43 21.57 3,520,566 -0.17(-0.80%)
Apr 22, 2016 21.64 21.82 21.61 21.75 3,427,504 -0.03(-0.15%)
Apr 21, 2016 21.97 22.01 21.74 21.78 4,859,443 +0.10(+0.45%)
Apr 20, 2016 21.68 21.76 21.55 21.68 5,500,554 +0.46(+2.16%)
Apr 19, 2016 21.18 21.27 21.02 21.22 3,909,947 +0.51(+2.46%)
Apr 18, 2016 20.51 20.76 20.47 20.71 2,840,689 +0.09(+0.44%)
Apr 15, 2016 20.82 20.82 20.61 20.62 4,069,877 -0.01(-0.06%)
Apr 14, 2016 20.69 20.71 20.53 20.64 3,892,748 +0.00(+0.00%)
Apr 13, 2016 20.51 20.65 20.38 20.64 6,007,858 +1.10(+5.66%)
Apr 12, 2016 19.25 19.57 19.12 19.53 4,399,032 +0.24(+1.24%)
Apr 11, 2016 19.40 19.47 19.29 19.29 3,371,545 +0.17(+0.88%)
Apr 08, 2016 19.18 19.27 19.07 19.12 3,899,117 +0.22(+1.16%)
Apr 07, 2016 19.00 19.10 18.83 18.90 4,093,001 -0.35(-1.81%)
Apr 06, 2016 19.03 19.28 18.95 19.25 4,297,976 +0.10(+0.54%)
Apr 05, 2016 19.27 19.27 19.11 19.15 6,664,797 -0.74(-3.74%)
Apr 04, 2016 19.94 20.03 19.86 19.89 2,785,634 -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.