Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSBC Holdings Plc ADR (NY: HSBC )

43.60 +0.11 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 25.15 25.44 25.04 25.34 3,402,760 +0.01(+0.05%)
Feb 25, 2010 25.09 25.33 24.85 25.32 4,855,534 -0.16(-0.62%)
Feb 24, 2010 25.45 25.65 25.35 25.48 5,824,238 +0.62(+2.51%)
Feb 23, 2010 25.02 25.13 24.76 24.86 4,234,716 -0.06(-0.22%)
Feb 22, 2010 25.01 25.10 24.87 24.91 3,654,256 +0.33(+1.35%)
Feb 19, 2010 24.47 24.73 24.39 24.58 3,359,403 -0.16(-0.63%)
Feb 18, 2010 24.66 24.84 24.58 24.74 3,611,942 +0.11(+0.43%)
Feb 17, 2010 24.79 24.87 24.56 24.63 8,850,134 +0.39(+1.62%)
Feb 16, 2010 24.18 24.27 23.95 24.24 7,677,715 +0.71(+3.00%)
Feb 12, 2010 23.26 23.53 23.53 23.53 7,847,732 -0.40(-1.66%)
Feb 11, 2010 23.65 23.96 23.44 23.93 13,003,109 +0.15(+0.62%)
Feb 10, 2010 23.78 23.91 23.51 23.78 4,891,020 +0.05(+0.19%)
Feb 09, 2010 23.75 23.92 23.30 23.74 9,032,916 +0.53(+2.27%)
Feb 08, 2010 23.19 23.60 22.99 23.21 8,682,660 -0.49(-2.08%)
Feb 05, 2010 23.78 23.85 23.11 23.70 12,219,305 -0.19(-0.79%)
Feb 04, 2010 24.27 24.30 23.69 23.89 10,418,148 -1.20(-4.80%)
Feb 03, 2010 25.23 25.30 24.95 25.10 3,100,935 -0.20(-0.80%)
Feb 02, 2010 25.30 25.39 25.06 25.30 5,836,942 +0.15(+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.