Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.43 -0.34 (-0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	42.86	43.04	42.58	42.61	2,015,530	-0.24(-0.56%)
Apr 27, 2007	42.79	42.94	42.67	42.85	1,548,606	+0.07(+0.16%)
Apr 26, 2007	42.78	42.94	42.66	42.78	643,551	-0.33(-0.76%)
Apr 25, 2007	42.82	43.13	42.75	43.11	1,093,606	+0.45(+1.06%)
Apr 24, 2007	42.82	42.86	42.57	42.65	1,115,066	-0.02(-0.05%)
Apr 23, 2007	42.64	42.76	42.58	42.68	1,501,784	-0.42(-0.96%)
Apr 20, 2007	43.02	43.11	42.88	43.09	1,461,031	+0.43(+1.01%)
Apr 19, 2007	42.48	42.99	42.44	42.66	1,452,794	-0.23(-0.53%)
Apr 18, 2007	42.59	43.03	42.55	42.89	1,888,719	+0.24(+0.56%)
Apr 17, 2007	42.58	42.76	42.53	42.65	2,851,309	-0.37(-0.86%)
Apr 16, 2007	42.93	43.12	42.53	43.02	3,213,077	+0.67(+1.58%)
Apr 13, 2007	42.01	42.35	41.86	42.35	2,285,842	+0.83(+2.00%)
Apr 12, 2007	41.45	41.62	41.42	41.52	2,308,603	+0.19(+0.47%)
Apr 11, 2007	41.51	41.54	41.26	41.32	1,464,500	-0.04(-0.10%)
Apr 10, 2007	41.40	41.51	41.27	41.37	844,753	-0.05(-0.12%)
Apr 09, 2007	41.38	41.60	41.37	41.42	1,205,242	+0.05(+0.11%)
Apr 05, 2007	41.04	41.42	41.00	41.37	1,677,585	+0.32(+0.79%)
Apr 04, 2007	40.75	41.05	40.64	41.05	1,577,870	+0.23(+0.55%)
Apr 03, 2007	40.62	40.82	40.56	40.82	704,069	+0.23(+0.56%)

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.