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 (%)
Feb 28, 2014	28.81	28.92	28.63	28.71	2,784,452	-0.26(-0.90%)
Feb 27, 2014	28.69	29.00	28.65	28.98	2,192,847	+0.53(+1.87%)
Feb 26, 2014	28.48	28.57	28.36	28.44	2,769,895	-0.05(-0.19%)
Feb 25, 2014	28.58	28.66	28.40	28.50	3,532,220	-0.35(-1.23%)
Feb 24, 2014	28.56	28.92	28.51	28.85	4,244,597	-0.70(-2.37%)
Feb 21, 2014	29.80	29.89	29.54	29.55	3,410,770	+0.00(+0.00%)
Feb 20, 2014	29.56	29.67	29.43	29.55	2,452,686	-0.05(-0.18%)
Feb 19, 2014	29.83	30.01	29.53	29.61	4,649,446	-0.08(-0.27%)
Feb 18, 2014	29.56	29.87	29.54	29.69	4,848,957	+0.61(+2.11%)
Feb 14, 2014	29.04	29.07	29.07	29.07	1,701,829	+0.09(+0.32%)
Feb 13, 2014	28.74	29.00	28.71	28.98	2,559,114	+0.21(+0.72%)
Feb 12, 2014	28.81	28.82	28.68	28.77	4,064,266	+0.27(+0.95%)
Feb 11, 2014	28.43	28.58	28.39	28.50	2,741,310	+0.55(+1.99%)
Feb 10, 2014	27.93	28.01	27.87	27.95	3,498,116	-0.21(-0.73%)
Feb 07, 2014	28.06	28.23	27.93	28.15	2,896,504	+0.11(+0.39%)
Feb 06, 2014	27.87	28.15	27.84	28.05	2,737,592	+0.24(+0.86%)
Feb 05, 2014	27.78	27.90	27.75	27.81	2,014,292	-0.09(-0.33%)
Feb 04, 2014	27.82	27.94	27.75	27.90	2,588,013	+0.38(+1.36%)

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.