Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.91 +0.23 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 25.34 25.71 25.34 25.56 572,363 +0.22(+0.87%)
Apr 29, 2002 25.49 25.56 25.17 25.34 356,612 -0.26(-1.01%)
Apr 26, 2002 25.60 25.64 25.54 25.60 653,827 +0.12(+0.47%)
Apr 25, 2002 25.60 25.63 25.39 25.48 682,704 +0.14(+0.54%)
Apr 24, 2002 25.51 25.64 25.26 25.34 355,672 +0.24(+0.97%)
Apr 23, 2002 25.12 25.41 25.08 25.10 540,200 -0.01(-0.03%)
Apr 22, 2002 25.00 25.14 25.00 25.11 219,038 -0.13(-0.52%)
Apr 19, 2002 25.47 25.47 25.21 25.24 304,493 +0.14(+0.58%)
Apr 18, 2002 25.28 25.34 24.90 25.10 340,882 -0.02(-0.07%)
Apr 17, 2002 25.22 25.25 24.92 25.11 341,821 +0.30(+1.20%)
Apr 16, 2002 24.59 24.91 24.58 24.82 362,011 +0.49(+2.03%)
Apr 15, 2002 24.52 24.55 24.27 24.32 253,783 +0.43(+1.78%)
Apr 12, 2002 24.33 24.43 23.90 23.90 285,242 -0.28(-1.15%)
Apr 11, 2002 24.62 24.66 24.10 24.17 322,101 -0.34(-1.39%)
Apr 10, 2002 24.59 24.63 24.17 24.51 458,501 +0.18(+0.75%)
Apr 09, 2002 24.42 24.55 24.30 24.33 337,595 -0.15(-0.61%)
Apr 08, 2002 24.30 24.48 24.19 24.48 376,567 -0.27(-1.08%)
Apr 05, 2002 24.48 24.79 24.48 24.75 381,027 +0.26(+1.06%)
Apr 04, 2002 24.45 24.60 24.45 24.49 166,450 +0.02(+0.07%)
Apr 03, 2002 24.71 24.77 24.32 24.47 345,108 -0.16(-0.64%)
Apr 02, 2002 24.49 24.85 24.39 24.63 251,436 -0.24(-0.98%)
Apr 01, 2002 24.79 25.00 24.66 24.87 168,328 +0.05(+0.19%)
Mar 29, 2002 25.14 25.28 24.82 24.82 463,666 +0.00(+0.00%)
Mar 28, 2002 25.14 25.28 24.82 24.82 463,666 -0.22(-0.87%)
Mar 27, 2002 24.63 25.04 24.60 25.04 663,922 +0.38(+1.55%)
Mar 26, 2002 24.34 24.70 24.34 24.66 596,779 -0.00(-0.02%)
Mar 25, 2002 24.88 24.91 24.60 24.66 691,860 -0.31(-1.23%)
Mar 22, 2002 25.02 25.05 24.69 24.97 453,101 +0.01(+0.03%)
Mar 21, 2002 24.88 25.03 24.60 24.96 454,510 +0.05(+0.19%)
Mar 20, 2002 25.13 25.17 24.85 24.91 567,198 -1.18(-4.52%)
Mar 19, 2002 26.15 26.19 25.94 26.09 303,085 +0.05(+0.20%)
Mar 18, 2002 25.91 26.16 25.89 26.04 473,056 +0.16(+0.61%)
Mar 15, 2002 25.62 26.20 25.58 25.89 488,551 +0.24(+0.95%)
Mar 14, 2002 25.43 25.70 25.43 25.64 23,476 +0.45(+1.78%)
Mar 13, 2002 25.59 25.59 25.14 25.20 321,162 -0.22(-0.86%)
Mar 12, 2002 25.18 25.52 25.10 25.41 497,707 -0.49(-1.87%)
Mar 11, 2002 25.74 25.92 25.52 25.90 350,508 +0.32(+1.25%)
Mar 08, 2002 25.79 25.83 25.51 25.58 369,993 +0.11(+0.42%)
Mar 07, 2002 25.64 25.74 25.47 25.47 349,803 -0.19(-0.75%)
Mar 06, 2002 25.32 25.66 25.29 25.66 365,533 +0.64(+2.57%)
Mar 05, 2002 25.05 25.22 24.92 25.02 504,046 -0.44(-1.72%)
Mar 04, 2002 24.89 25.72 24.86 25.46 865,353 +1.22(+5.04%)
Mar 01, 2002 23.68 24.27 23.53 24.24 456,388 +0.36(+1.50%)
Feb 28, 2002 23.78 24.07 23.66 23.88 646,784 -0.27(-1.13%)
Feb 27, 2002 24.19 24.40 24.02 24.15 520,479 +0.34(+1.41%)
Feb 26, 2002 24.00 24.02 23.77 23.82 305,432 -0.25(-1.04%)
Feb 25, 2002 23.92 24.07 23.88 24.07 421,642 +0.33(+1.38%)
Feb 22, 2002 23.47 23.76 23.40 23.74 460,848 -0.01(-0.04%)
Feb 21, 2002 23.79 24.07 23.68 23.75 3,920,619 -0.18(-0.75%)
Feb 20, 2002 23.85 23.97 23.69 23.93 411,078 +0.07(+0.29%)
Feb 19, 2002 24.19 24.22 23.85 23.86 266,696 -0.53(-2.17%)
Feb 18, 2002 24.58 24.63 24.38 24.39 261,061 +0.00(+0.00%)
Feb 15, 2002 24.58 24.63 24.38 24.39 261,061 -0.21(-0.87%)
Feb 14, 2002 24.83 24.92 24.60 24.60 329,144 +0.17(+0.70%)
Feb 13, 2002 24.28 24.53 24.26 24.43 405,208 +0.13(+0.53%)
Feb 12, 2002 24.25 24.49 24.10 24.30 341,586 -0.29(-1.19%)
Feb 11, 2002 24.53 24.74 24.45 24.59 295,102 +0.38(+1.58%)
Feb 08, 2002 24.07 24.25 23.90 24.21 261,296 +0.61(+2.58%)
Feb 07, 2002 23.51 23.84 23.36 23.60 489,020 +0.20(+0.86%)
Feb 06, 2002 23.50 23.74 23.33 23.40 242,045 -0.14(-0.60%)
Feb 05, 2002 23.72 23.77 23.54 23.54 438,076 -0.25(-1.04%)
Feb 04, 2002 24.19 24.19 23.77 23.79 407,556 -0.23(-0.98%)
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.