Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.54 +0.11 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	42.12	42.31	41.89	42.23	764,960	-0.13(-0.31%)
Sep 28, 2006	42.27	42.38	42.10	42.35	916,262	+0.09(+0.21%)
Sep 27, 2006	42.06	42.32	42.02	42.27	1,127,174	+0.31(+0.74%)
Sep 26, 2006	41.77	42.05	41.73	41.96	2,066,846	-0.08(-0.20%)
Sep 25, 2006	42.03	42.15	41.74	42.04	551,014	+0.14(+0.33%)
Sep 22, 2006	41.94	42.00	41.79	41.90	682,157	-0.05(-0.11%)
Sep 21, 2006	42.01	42.11	41.85	41.95	779,267	+0.08(+0.20%)
Sep 20, 2006	41.81	41.98	41.74	41.87	794,440	+0.46(+1.11%)
Sep 19, 2006	41.61	41.63	41.20	41.40	713,587	-0.22(-0.53%)
Sep 18, 2006	41.55	41.67	41.48	41.63	1,035,916	+0.11(+0.27%)
Sep 15, 2006	41.54	41.59	41.41	41.52	988,661	+0.02(+0.06%)
Sep 14, 2006	41.51	41.53	41.38	41.49	859,686	-0.11(-0.27%)
Sep 13, 2006	41.49	41.66	41.36	41.60	891,984	+0.02(+0.04%)
Sep 12, 2006	41.47	41.65	41.33	41.58	969,369	+0.45(+1.09%)
Sep 11, 2006	40.98	41.19	40.89	41.14	765,611	-0.09(-0.22%)
Sep 08, 2006	41.09	41.28	41.08	41.23	689,743	+0.02(+0.06%)
Sep 07, 2006	41.15	41.38	41.04	41.21	1,023,777	-0.31(-0.74%)
Sep 06, 2006	41.48	41.59	41.40	41.52	872,692	-0.55(-1.30%)
Sep 05, 2006	42.05	42.14	41.93	42.06	504,410	+0.04(+0.09%)

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.