Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 30.12 30.22 29.92 30.08 2,042,631 +0.14(+0.46%)
Apr 29, 2013 29.81 30.01 29.69 29.95 1,516,146 +0.19(+0.64%)
Apr 26, 2013 29.52 29.78 29.24 29.75 2,366,661 +0.51(+1.74%)
Apr 25, 2013 29.23 29.35 29.20 29.24 2,065,141 +0.10(+0.34%)
Apr 24, 2013 29.04 29.24 29.03 29.14 2,040,148 +0.34(+1.18%)
Apr 23, 2013 28.77 28.92 28.67 28.80 1,675,296 +0.18(+0.63%)
Apr 22, 2013 28.60 28.74 28.32 28.62 1,902,676 +0.16(+0.56%)
Apr 19, 2013 28.37 28.49 28.30 28.46 2,113,835 +0.56(+2.02%)
Apr 18, 2013 28.00 28.00 27.74 27.90 2,303,565 -0.21(-0.76%)
Apr 17, 2013 28.21 28.23 27.94 28.11 3,192,362 -0.54(-1.89%)
Apr 16, 2013 28.59 28.67 28.38 28.66 2,202,216 +0.36(+1.26%)
Apr 15, 2013 28.62 28.73 28.29 28.30 3,106,594 -0.80(-2.75%)
Apr 12, 2013 28.93 29.13 28.86 29.10 1,498,253 -0.10(-0.34%)
Apr 11, 2013 29.23 29.35 29.15 29.20 1,719,304 +0.10(+0.34%)
Apr 10, 2013 28.98 29.21 28.98 29.10 2,292,142 +0.24(+0.82%)
Apr 09, 2013 28.67 28.99 28.65 28.87 2,403,211 +0.19(+0.65%)
Apr 08, 2013 28.45 28.68 28.41 28.68 2,896,234 -0.13(-0.44%)
Apr 05, 2013 28.55 28.84 28.42 28.80 2,772,569 -0.21(-0.72%)
Apr 04, 2013 28.94 29.12 28.85 29.01 2,295,127 +0.00(+0.00%)
Apr 03, 2013 29.38 29.41 28.97 29.01 1,901,668 -0.42(-1.43%)
Apr 02, 2013 29.38 29.53 29.30 29.44 2,605,140 +0.32(+1.11%)
Apr 01, 2013 29.25 29.36 29.04 29.11 1,517,584 -0.14(-0.47%)
Mar 28, 2013 29.34 29.40 29.19 29.25 2,558,215 +0.24(+0.81%)
Mar 27, 2013 28.78 29.02 28.75 29.01 2,864,779 -0.16(-0.56%)
Mar 26, 2013 29.15 29.26 29.02 29.18 3,461,786 +0.21(+0.72%)
Mar 25, 2013 29.41 29.45 28.82 28.97 3,513,140 -0.35(-1.18%)
Mar 22, 2013 29.35 29.53 29.20 29.32 2,958,638 +0.09(+0.30%)
Mar 21, 2013 29.22 29.52 29.14 29.23 2,983,239 -0.32(-1.08%)
Mar 20, 2013 29.88 29.90 29.41 29.55 3,909,160 +0.32(+1.11%)
Mar 19, 2013 29.55 29.58 29.08 29.22 4,546,726 -0.12(-0.42%)
Mar 18, 2013 29.32 29.49 29.28 29.35 2,876,402 -0.06(-0.22%)
Mar 15, 2013 29.67 29.71 29.30 29.41 4,141,262 -0.63(-2.10%)
Mar 14, 2013 29.79 30.13 29.71 30.04 3,954,204 +0.80(+2.75%)
Mar 13, 2013 29.11 29.31 29.04 29.24 2,159,741 -0.06(-0.20%)
Mar 12, 2013 29.50 29.52 29.21 29.30 2,954,179 -0.26(-0.89%)
Mar 11, 2013 29.40 29.58 29.40 29.56 2,159,335 -0.03(-0.09%)
Mar 08, 2013 29.70 29.73 29.51 29.59 2,911,457 +0.41(+1.40%)
Mar 07, 2013 29.30 29.32 29.15 29.18 1,981,581 +0.08(+0.26%)
Mar 06, 2013 29.16 29.20 28.95 29.10 4,657,909 -0.06(-0.20%)
Mar 05, 2013 29.15 29.24 29.05 29.16 4,604,764 +0.07(+0.24%)
Mar 04, 2013 28.96 29.09 28.82 29.09 3,481,220 -0.47(-1.60%)
Mar 01, 2013 29.28 29.64 29.19 29.57 2,684,560 -0.33(-1.10%)
Feb 28, 2013 30.00 30.13 29.90 29.90 3,424,450 +0.13(+0.43%)
Feb 27, 2013 29.48 29.83 29.42 29.77 2,926,070 +0.49(+1.68%)
Feb 26, 2013 29.34 29.52 29.07 29.28 2,707,835 -0.06(-0.20%)
Feb 25, 2013 29.88 30.02 29.32 29.34 3,844,913 -0.42(-1.40%)
Feb 22, 2013 29.77 29.83 29.61 29.75 2,828,500 +0.24(+0.82%)
Feb 21, 2013 29.69 29.70 29.43 29.51 2,701,354 -0.53(-1.76%)
Feb 20, 2013 30.33 30.36 30.03 30.04 2,157,512 -0.32(-1.07%)
Feb 19, 2013 30.32 30.53 30.31 30.36 1,862,011 -0.15(-0.48%)
Feb 15, 2013 30.56 30.67 30.42 30.51 1,903,901 +0.13(+0.44%)
Feb 14, 2013 30.35 30.46 30.25 30.37 1,681,424 -0.29(-0.95%)
Feb 13, 2013 30.75 30.87 30.57 30.66 1,534,978 -0.06(-0.21%)
Feb 12, 2013 30.58 30.84 30.58 30.73 2,460,705 +0.40(+1.32%)
Feb 11, 2013 30.45 30.46 30.26 30.33 1,476,534 -0.28(-0.92%)
Feb 08, 2013 30.38 30.64 30.35 30.61 2,132,718 +0.77(+2.58%)
Feb 07, 2013 29.98 30.00 29.62 29.84 2,154,146 -0.35(-1.16%)
Feb 06, 2013 29.86 30.21 29.82 30.19 1,416,786 +0.14(+0.47%)
Feb 04, 2013 30.12 30.25 29.92 30.05 2,843,232 -0.60(-1.95%)
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.