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 (%)
Jun 30, 2011	23.93	24.24	23.85	24.15	5,322,209	+0.16(+0.65%)
Jun 29, 2011	23.77	24.03	23.69	24.00	7,511,848	+0.29(+1.23%)
Jun 28, 2011	23.62	23.85	23.58	23.71	4,192,760	+0.11(+0.47%)
Jun 27, 2011	23.39	23.73	23.37	23.59	3,646,554	+0.11(+0.48%)
Jun 24, 2011	23.57	23.58	23.33	23.48	7,558,762	-0.09(-0.39%)
Jun 23, 2011	23.39	23.58	23.26	23.57	8,257,578	-0.10(-0.43%)
Jun 22, 2011	23.70	23.85	23.66	23.68	5,990,930	-0.36(-1.48%)
Jun 21, 2011	23.88	24.07	23.81	24.03	5,767,419	+0.24(+1.02%)
Jun 20, 2011	23.77	23.82	23.74	23.79	3,178,446	-0.07(-0.29%)
Jun 17, 2011	23.87	23.96	23.81	23.86	6,957,191	-0.03(-0.12%)
Jun 16, 2011	23.81	23.99	23.66	23.89	7,345,791	-0.15(-0.61%)
Jun 15, 2011	24.08	24.22	23.86	24.03	13,110,006	-0.54(-2.20%)
Jun 14, 2011	24.69	24.74	24.51	24.57	7,454,368	+0.11(+0.46%)
Jun 13, 2011	24.50	24.57	24.38	24.46	5,252,009	+0.15(+0.60%)
Jun 10, 2011	24.42	24.45	24.19	24.31	8,133,715	-0.46(-1.85%)
Jun 09, 2011	24.73	24.87	24.67	24.77	3,348,387	+0.20(+0.81%)
Jun 08, 2011	24.65	24.72	24.49	24.57	5,533,728	-0.31(-1.23%)
Jun 07, 2011	24.97	25.03	24.86	24.88	3,729,659	+0.08(+0.31%)
Jun 06, 2011	24.97	25.05	24.71	24.80	4,037,283	-0.18(-0.74%)

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.