Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.69 +0.11 (+0.24%)

Streaming Delayed Price Updated: 10:04 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	28.56	28.65	28.49	28.50	2,692,846	-0.18(-0.63%)
Apr 27, 2017	28.73	28.73	28.56	28.68	2,196,548	+0.17(+0.61%)
Apr 26, 2017	28.55	28.67	28.50	28.51	2,541,398	-0.04(-0.15%)
Apr 25, 2017	28.52	28.65	28.49	28.55	2,998,044	+0.28(+1.00%)
Apr 24, 2017	28.27	28.34	28.22	28.27	3,992,934	+0.62(+2.23%)
Apr 21, 2017	27.77	27.79	27.62	27.65	2,030,088	-0.06(-0.22%)
Apr 20, 2017	27.69	27.75	27.66	27.71	3,009,314	+0.21(+0.76%)
Apr 19, 2017	27.65	27.73	27.44	27.50	3,486,135	-0.30(-1.07%)
Apr 18, 2017	27.82	27.86	27.59	27.80	4,008,785	-0.30(-1.06%)
Apr 17, 2017	27.86	28.13	27.85	28.10	2,230,332	+0.30(+1.07%)
Apr 13, 2017	27.87	28.02	27.79	27.80	4,106,181	-0.56(-1.98%)
Apr 12, 2017	28.45	28.47	28.30	28.36	1,867,159	-0.10(-0.36%)
Apr 11, 2017	28.44	28.49	28.25	28.47	2,719,632	+0.21(+0.73%)
Apr 10, 2017	28.33	28.38	28.19	28.26	2,054,685	+0.17(+0.62%)
Apr 07, 2017	28.16	28.20	28.04	28.09	1,922,230	-0.06(-0.20%)
Apr 06, 2017	28.11	28.27	28.07	28.14	2,610,736	-0.02(-0.07%)
Apr 05, 2017	28.34	28.50	28.14	28.16	3,869,523	+0.12(+0.44%)
Apr 04, 2017	28.03	28.08	27.94	28.04	2,199,466	-0.04(-0.15%)

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.