Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

46.13 -0.10 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 33.10 33.19 33.06 33.17 690,451 +0.14(+0.44%)
Aug 30, 2004 33.08 33.20 33.03 33.03 779,663 -0.03(-0.08%)
Aug 27, 2004 33.03 33.18 33.02 33.05 625,655 +0.12(+0.35%)
Aug 26, 2004 32.81 32.99 32.78 32.94 915,124 +0.01(+0.03%)
Aug 25, 2004 32.71 32.99 32.64 32.93 1,514,485 +0.48(+1.48%)
Aug 24, 2004 32.48 32.52 32.37 32.45 781,306 +0.28(+0.86%)
Aug 23, 2004 32.36 32.36 32.17 32.17 554,990 -0.16(-0.50%)
Aug 20, 2004 32.21 32.35 32.18 32.33 839,294 +0.20(+0.62%)
Aug 19, 2004 32.26 32.31 32.05 32.13 1,212,105 +0.07(+0.21%)
Aug 18, 2004 31.83 32.11 31.80 32.07 953,626 -0.09(-0.29%)
Aug 17, 2004 32.30 32.37 32.16 32.16 823,095 -0.18(-0.57%)
Aug 16, 2004 32.04 32.41 32.03 32.34 1,061,619 +0.10(+0.30%)
Aug 13, 2004 32.36 32.38 32.16 32.24 570,954 +0.09(+0.28%)
Aug 12, 2004 32.17 32.22 32.12 32.16 799,853 -0.08(-0.24%)
Aug 11, 2004 32.20 32.28 32.07 32.23 1,293,804 -0.19(-0.59%)
Aug 10, 2004 32.46 32.47 32.32 32.42 833,659 +0.05(+0.14%)
Aug 09, 2004 32.38 32.49 32.32 32.38 623,308 +0.08(+0.25%)
Aug 06, 2004 32.59 32.61 32.25 32.30 1,921,573 -0.07(-0.21%)
Aug 05, 2004 32.53 32.56 32.36 32.36 1,282,770 -0.03(-0.09%)
Aug 04, 2004 32.15 32.45 32.13 32.39 2,378,665 +0.10(+0.30%)
Aug 03, 2004 32.37 32.50 32.25 32.30 1,890,114 -0.32(-0.97%)
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.