Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.91 +0.23 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 36.55 37.03 36.55 36.92 4,324,768 +0.45(+1.24%)
Apr 27, 2006 36.20 36.51 36.07 36.47 1,132,722 +0.03(+0.09%)
Apr 26, 2006 36.38 36.45 36.28 36.44 970,971 +0.19(+0.53%)
Apr 25, 2006 36.34 36.35 36.12 36.25 996,091 -0.20(-0.54%)
Apr 24, 2006 36.28 36.46 36.23 36.44 718,603 -0.17(-0.48%)
Apr 21, 2006 36.64 36.74 36.56 36.62 706,865 -0.28(-0.76%)
Apr 20, 2006 36.78 36.92 36.76 36.90 671,181 -0.08(-0.22%)
Apr 19, 2006 36.73 37.00 36.72 36.98 1,959,081 +0.30(+0.81%)
Apr 18, 2006 36.44 36.69 36.28 36.68 885,518 +0.48(+1.33%)
Apr 17, 2006 36.14 36.36 36.14 36.20 675,877 +0.06(+0.18%)
Apr 13, 2006 35.89 36.23 36.03 36.13 743,488 +0.24(+0.68%)
Apr 12, 2006 35.93 35.98 35.81 35.89 545,584 +0.04(+0.12%)
Apr 11, 2006 36.09 36.16 35.78 35.85 710,621 -0.24(-0.66%)
Apr 10, 2006 36.06 36.19 36.00 36.09 427,969 +0.07(+0.19%)
Apr 07, 2006 36.26 36.32 35.93 36.02 718,368 -0.32(-0.87%)
Apr 06, 2006 36.29 36.33 36.17 36.33 649,114 -0.02(-0.05%)
Apr 05, 2006 36.25 36.39 36.19 36.35 661,791 +0.09(+0.23%)
Apr 04, 2006 36.11 36.32 36.10 36.27 787,153 +0.27(+0.75%)
Apr 03, 2006 35.99 36.30 35.93 36.00 847,957 +0.31(+0.87%)
Mar 31, 2006 35.88 35.91 35.69 35.69 662,965 -0.09(-0.26%)
Mar 30, 2006 35.78 35.88 35.64 35.78 777,059 +0.27(+0.77%)
Mar 29, 2006 35.44 35.60 35.42 35.51 882,701 +0.06(+0.18%)
Mar 28, 2006 35.66 35.76 35.40 35.44 1,092,812 -0.21(-0.59%)
Mar 27, 2006 35.76 35.78 35.57 35.65 718,838 -0.17(-0.48%)
Mar 24, 2006 35.80 35.96 35.75 35.82 767,668 -0.11(-0.30%)
Mar 23, 2006 35.95 35.99 35.79 35.93 1,029,427 -0.14(-0.38%)
Mar 22, 2006 36.02 36.10 35.93 36.07 1,360,205 -0.72(-1.95%)
Mar 21, 2006 36.77 36.98 36.65 36.78 1,200,098 +0.02(+0.06%)
Mar 20, 2006 36.79 36.84 36.65 36.76 666,486 -0.14(-0.39%)
Mar 17, 2006 36.86 36.92 36.80 36.91 966,746 +0.40(+1.11%)
Mar 16, 2006 36.47 36.71 36.45 36.50 1,095,629 -0.23(-0.63%)
Mar 15, 2006 36.77 36.82 36.62 36.73 1,186,247 +0.03(+0.09%)
Mar 14, 2006 36.49 36.73 36.46 36.70 769,781 +0.17(+0.48%)
Mar 13, 2006 36.63 36.68 36.52 36.52 780,580 -0.12(-0.31%)
Mar 10, 2006 36.42 36.71 36.32 36.64 1,040,930 +0.24(+0.66%)
Mar 09, 2006 36.57 36.61 36.36 36.40 821,663 -0.05(-0.14%)
Mar 08, 2006 36.27 36.53 36.23 36.45 880,823 -0.09(-0.26%)
Mar 07, 2006 36.45 36.69 36.42 36.54 999,377 -0.25(-0.67%)
Mar 06, 2006 37.04 37.11 36.71 36.79 1,244,703 +0.35(+0.97%)
Mar 03, 2006 36.30 36.61 36.30 36.44 893,031 -0.13(-0.35%)
Mar 02, 2006 36.42 36.60 36.31 36.56 691,840 -0.01(-0.02%)
Mar 01, 2006 36.56 36.66 36.48 36.57 769,781 +0.07(+0.20%)
Feb 28, 2006 36.69 36.72 36.40 36.50 924,958 -0.19(-0.52%)
Feb 27, 2006 36.66 36.78 36.66 36.69 1,024,262 +0.28(+0.76%)
Feb 24, 2006 36.45 36.54 36.39 36.42 1,115,584 +0.46(+1.28%)
Feb 23, 2006 36.13 36.16 35.93 35.96 1,037,174 +0.20(+0.55%)
Feb 22, 2006 35.56 35.81 35.53 35.76 750,296 +0.22(+0.61%)
Feb 21, 2006 35.65 35.71 35.53 35.54 646,532 -0.02(-0.05%)
Feb 17, 2006 35.53 35.63 35.48 35.56 562,487 -0.15(-0.42%)
Feb 16, 2006 35.50 35.72 35.47 35.71 701,935 +0.28(+0.79%)
Feb 15, 2006 35.44 35.57 35.29 35.43 724,942 -0.05(-0.14%)
Feb 14, 2006 35.12 35.50 35.11 35.48 1,078,727 +0.37(+1.04%)
Feb 13, 2006 35.08 35.21 35.05 35.11 565,774 +0.05(+0.13%)
Feb 10, 2006 35.32 35.32 35.04 35.07 1,278,978 -0.13(-0.36%)
Feb 09, 2006 35.25 35.39 35.12 35.19 724,942 -0.00(-0.01%)
Feb 08, 2006 35.11 35.24 35.02 35.20 869,555 +0.11(+0.33%)
Feb 07, 2006 35.17 35.30 35.02 35.08 673,764 -0.03(-0.08%)
Feb 06, 2006 35.24 35.26 35.05 35.11 619,769 -0.08(-0.22%)
Feb 03, 2006 35.04 35.29 34.95 35.19 649,349 -0.12(-0.34%)
Feb 02, 2006 35.53 35.63 35.22 35.31 1,003,838 -0.22(-0.61%)
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.