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 (%)
Jun 28, 2013	27.74	27.97	27.66	27.73	1,642,055	-0.15(-0.54%)
Jun 27, 2013	27.80	28.00	27.73	27.88	2,010,883	+0.00(+0.00%)
Jun 26, 2013	27.95	27.98	27.76	27.88	2,060,637	+0.07(+0.27%)
Jun 25, 2013	27.80	27.87	27.45	27.80	2,647,838	+0.73(+2.68%)
Jun 24, 2013	26.97	27.24	26.92	27.07	5,613,158	-0.37(-1.36%)
Jun 21, 2013	27.60	27.64	27.15	27.45	3,389,525	-0.02(-0.06%)
Jun 20, 2013	27.80	27.84	27.43	27.46	4,624,019	-1.00(-3.53%)
Jun 19, 2013	28.90	29.04	28.44	28.47	2,935,586	-0.66(-2.27%)
Jun 18, 2013	29.19	29.30	29.06	29.13	1,722,134	+0.40(+1.38%)
Jun 17, 2013	28.73	28.95	28.55	28.74	2,175,716	+0.26(+0.90%)
Jun 14, 2013	28.49	28.69	28.37	28.48	2,810,528	-0.65(-2.22%)
Jun 13, 2013	28.81	29.17	28.71	29.13	2,220,948	+0.31(+1.08%)
Jun 12, 2013	29.26	29.31	28.78	28.82	2,877,991	+0.01(+0.04%)
Jun 11, 2013	28.63	28.97	28.53	28.81	3,141,022	-0.34(-1.17%)
Jun 10, 2013	29.20	29.23	29.05	29.15	2,178,962	-0.22(-0.75%)
Jun 07, 2013	29.08	29.44	28.97	29.37	1,884,676	+0.09(+0.31%)
Jun 06, 2013	29.11	29.28	28.95	29.28	2,781,827	-0.01(-0.02%)
Jun 05, 2013	29.53	29.57	29.25	29.28	2,312,930	-0.51(-1.72%)
Jun 04, 2013	29.84	30.01	29.70	29.79	2,878,752	+0.04(+0.13%)

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.