Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	25.82	25.83	25.56	25.71	2,503,424	+0.04(+0.16%)
Oct 26, 2012	25.64	25.67	25.67	25.67	3,238,638	-0.17(-0.67%)
Oct 25, 2012	25.97	26.01	25.69	25.84	2,814,338	+0.39(+1.53%)
Oct 24, 2012	25.51	25.58	25.37	25.45	2,530,861	+0.16(+0.62%)
Oct 23, 2012	25.21	25.36	25.13	25.29	3,632,957	-0.05(-0.18%)
Oct 19, 2012	25.55	25.57	25.28	25.34	2,668,713	-0.22(-0.87%)
Oct 18, 2012	25.65	25.77	25.45	25.56	2,835,790	-0.06(-0.22%)
Oct 17, 2012	25.49	25.65	25.47	25.62	2,105,279	+0.19(+0.73%)
Oct 16, 2012	25.40	25.50	25.36	25.43	4,053,700	+0.40(+1.59%)
Oct 15, 2012	24.89	25.08	24.82	25.03	2,857,943	+0.30(+1.23%)
Oct 12, 2012	24.75	24.87	24.62	24.73	2,612,015	+0.07(+0.29%)
Oct 11, 2012	24.80	24.86	24.64	24.66	2,179,053	+0.29(+1.21%)
Oct 10, 2012	24.52	24.54	24.30	24.36	1,686,253	-0.05(-0.19%)
Oct 09, 2012	24.56	24.62	24.36	24.41	1,978,155	-0.28(-1.15%)
Oct 08, 2012	24.68	24.74	24.62	24.69	1,817,354	-0.22(-0.87%)
Oct 05, 2012	25.12	25.26	24.84	24.91	2,784,904	+0.12(+0.50%)
Oct 04, 2012	24.66	24.81	24.55	24.79	2,420,506	+0.39(+1.59%)
Oct 03, 2012	24.48	24.49	24.34	24.40	1,789,820	+0.15(+0.62%)
Oct 02, 2012	24.54	24.54	24.17	24.25	1,783,974	-0.13(-0.55%)

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.