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 (%)
Jul 29, 2016	20.82	20.91	20.66	20.77	3,256,013	+0.23(+1.14%)
Jul 28, 2016	20.52	20.55	20.43	20.53	5,621,687	-0.21(-1.01%)
Jul 27, 2016	20.77	20.80	20.64	20.74	3,018,388	+0.11(+0.55%)
Jul 26, 2016	20.75	20.78	20.49	20.63	3,609,633	+0.23(+1.15%)
Jul 25, 2016	20.40	20.46	20.35	20.39	2,691,365	-0.14(-0.68%)
Jul 22, 2016	20.51	20.55	20.45	20.53	2,062,309	-0.06(-0.31%)
Jul 21, 2016	20.64	20.75	20.57	20.60	2,522,817	-0.06(-0.28%)
Jul 20, 2016	20.69	20.74	20.58	20.65	3,401,720	+0.38(+1.88%)
Jul 19, 2016	20.31	20.39	20.23	20.27	3,278,901	-0.10(-0.50%)
Jul 18, 2016	20.28	20.49	20.22	20.37	3,187,723	+0.17(+0.85%)
Jul 15, 2016	20.21	20.23	20.07	20.20	4,105,361	-0.02(-0.09%)
Jul 14, 2016	20.23	20.34	20.15	20.22	5,198,592	+0.30(+1.50%)
Jul 13, 2016	20.00	20.04	19.87	19.92	7,249,312	-0.08(-0.38%)
Jul 12, 2016	19.87	20.08	19.84	20.00	5,531,232	+0.29(+1.48%)
Jul 11, 2016	19.74	19.80	19.66	19.71	4,717,372	+0.36(+1.87%)
Jul 08, 2016	19.44	19.04	19.04	19.35	4,111,641	+0.31(+1.63%)
Jul 07, 2016	19.31	19.34	18.95	19.04	5,586,698	-0.11(-0.56%)
Jul 06, 2016	18.97	19.14	18.81	19.14	7,739,849	-0.07(-0.36%)
Jul 05, 2016	19.38	19.41	19.16	19.21	7,365,457	-0.65(-3.29%)

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.