Indicators

HSBC Holdings Plc ADR (NY: HSBC )

43.49 -0.36 (-0.82%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	38.60	38.75	38.34	38.52	1,986,427	-0.99(-2.51%)
Feb 25, 2005	39.58	39.60	39.41	39.51	1,010,988	+0.23(+0.58%)
Feb 24, 2005	39.17	39.33	39.10	39.28	1,015,973	+0.23(+0.58%)
Feb 23, 2005	38.89	39.10	38.80	39.06	968,502	-0.08(-0.21%)
Feb 22, 2005	39.29	39.37	39.05	39.14	673,052	-0.24(-0.60%)
Feb 18, 2005	39.31	39.42	39.24	39.37	528,904	+0.04(+0.09%)
Feb 17, 2005	39.37	39.50	39.28	39.34	684,758	-0.08(-0.21%)
Feb 16, 2005	39.37	39.49	39.16	39.42	684,758	-0.14(-0.36%)
Feb 15, 2005	39.52	39.67	39.48	39.56	921,898	+0.11(+0.28%)
Feb 14, 2005	39.48	39.51	39.35	39.45	475,797	+0.25(+0.65%)
Feb 11, 2005	39.03	39.32	38.98	39.20	600,870	+0.16(+0.40%)
Feb 10, 2005	39.25	39.29	38.99	39.04	709,686	+0.08(+0.21%)
Feb 09, 2005	39.03	39.20	38.91	38.96	759,975	+0.04(+0.11%)
Feb 08, 2005	38.67	38.99	38.67	38.92	778,183	+0.25(+0.64%)
Feb 07, 2005	38.76	38.86	38.61	38.67	573,558	+0.03(+0.08%)
Feb 04, 2005	38.52	38.71	38.48	38.64	1,222,116	+0.60(+1.56%)
Feb 03, 2005	37.94	38.09	37.88	38.04	469,944	-0.04(-0.11%)
Feb 02, 2005	38.18	38.18	38.01	38.08	720,090	-0.22(-0.57%)

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.