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 (%)
Jan 31, 2005	38.31	38.39	38.27	38.30	900,221	+0.36(+0.94%)
Jan 28, 2005	37.96	38.00	37.80	37.95	1,052,607	-0.28(-0.74%)
Jan 27, 2005	38.01	38.24	37.92	38.23	776,449	+0.08(+0.21%)
Jan 26, 2005	38.09	38.22	38.06	38.15	758,241	+0.30(+0.79%)
Jan 25, 2005	37.77	37.99	37.77	37.85	870,741	+0.34(+0.90%)
Jan 24, 2005	37.52	37.67	37.46	37.52	810,264	-0.05(-0.14%)
Jan 21, 2005	37.65	37.76	37.56	37.57	834,542	-0.22(-0.59%)
Jan 20, 2005	37.85	37.97	37.74	37.79	667,200	-0.09(-0.24%)
Jan 19, 2005	38.12	38.18	37.88	37.88	852,750	-0.18(-0.47%)
Jan 18, 2005	37.84	38.11	37.77	38.06	916,695	+0.09(+0.24%)
Jan 14, 2005	37.93	38.06	37.84	37.97	977,606	+0.18(+0.49%)
Jan 13, 2005	37.99	38.09	37.76	37.78	1,115,685	-0.36(-0.94%)
Jan 12, 2005	37.86	38.16	37.74	38.14	1,171,393	+0.23(+0.61%)
Jan 11, 2005	38.01	38.16	37.88	37.91	581,144	-0.27(-0.71%)
Jan 10, 2005	38.14	38.31	38.08	38.18	561,202	-0.05(-0.12%)
Jan 07, 2005	38.58	38.62	38.21	38.23	955,930	-0.31(-0.81%)
Jan 06, 2005	38.59	38.72	38.49	38.54	900,872	-0.22(-0.57%)
Jan 05, 2005	38.86	39.01	38.77	38.77	737,648	-0.16(-0.40%)
Jan 04, 2005	39.36	39.36	38.89	38.92	1,146,466	-0.15(-0.38%)

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.