Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

39.36 +0.37 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 36.24 36.54 35.59 35.94 5,331,724 -1.05(-2.83%)
Feb 28, 2008 37.46 37.52 36.95 36.99 2,892,359 -0.71(-1.88%)
Feb 27, 2008 37.51 37.95 37.46 37.70 2,648,264 -0.07(-0.19%)
Feb 26, 2008 37.25 37.91 37.25 37.77 5,829,281 +1.23(+3.36%)
Feb 25, 2008 36.20 36.64 35.92 36.54 4,502,786 +0.61(+1.69%)
Feb 22, 2008 35.94 35.97 35.21 35.93 3,389,922 +1.01(+2.90%)
Feb 21, 2008 35.47 35.53 34.86 34.92 2,780,674 -0.08(-0.23%)
Feb 20, 2008 34.44 35.23 34.35 35.00 3,759,489 -0.14(-0.39%)
Feb 19, 2008 35.76 35.82 34.99 35.14 3,376,089 +0.62(+1.78%)
Feb 18, 2008 34.56 34.81 34.16 34.52 0 +0.00(+0.00%)
Feb 15, 2008 34.56 34.81 34.16 34.52 2,499,364 -0.39(-1.12%)
Feb 14, 2008 35.30 35.51 34.88 34.92 3,124,097 -0.33(-0.94%)
Feb 13, 2008 35.28 35.37 34.87 35.24 3,490,379 +0.52(+1.49%)
Feb 12, 2008 34.51 34.95 34.34 34.73 4,802,800 +1.37(+4.09%)
Feb 11, 2008 33.65 33.70 33.08 33.36 4,661,871 -0.76(-2.23%)
Feb 08, 2008 33.69 34.38 33.69 34.12 3,594,228 -0.15(-0.43%)
Feb 07, 2008 34.30 34.60 33.82 34.27 5,367,934 -0.14(-0.40%)
Feb 06, 2008 34.91 35.13 34.39 34.41 3,944,700 -0.96(-2.70%)
Feb 05, 2008 35.53 36.09 35.32 35.36 3,946,038 -1.12(-3.06%)
Feb 04, 2008 36.78 36.80 36.39 36.48 2,646,983 -0.38(-1.02%)
Feb 01, 2008 36.34 36.93 35.87 36.86 3,933,734 +0.89(+2.47%)
Jan 31, 2008 34.41 36.24 34.35 35.97 5,249,026 -0.01(-0.03%)
Jan 30, 2008 35.69 36.58 35.65 35.98 8,257,931 -0.53(-1.46%)
Jan 29, 2008 36.22 36.54 35.99 36.52 2,796,470 +0.38(+1.04%)
Jan 28, 2008 35.71 36.14 35.40 36.14 2,439,725 -0.02(-0.05%)
Jan 25, 2008 37.06 37.12 36.00 36.16 5,603,185 -0.66(-1.79%)
Jan 24, 2008 36.41 36.97 36.22 36.82 5,304,082 +0.22(+0.60%)
Jan 23, 2008 34.55 36.63 34.53 36.60 8,526,964 +1.68(+4.80%)
Jan 22, 2008 33.82 35.11 33.64 34.92 10,581,852 -0.68(-1.91%)
Jan 21, 2008 36.18 36.52 35.16 35.60 0 +0.00(+0.00%)
Jan 18, 2008 36.18 36.52 35.16 35.60 6,664,684 +0.35(+0.99%)
Jan 17, 2008 36.26 36.42 35.19 35.25 7,169,002 -0.32(-0.89%)
Jan 16, 2008 35.56 36.01 35.23 35.56 9,557,743 -0.69(-1.90%)
Jan 15, 2008 36.88 36.90 36.20 36.25 6,534,207 -1.67(-4.40%)
Jan 14, 2008 37.98 38.09 37.80 37.92 3,604,997 -0.09(-0.23%)
Jan 11, 2008 37.91 38.32 37.68 38.01 5,541,557 -0.58(-1.51%)
Jan 10, 2008 37.85 39.12 37.68 38.59 7,561,726 -0.00(-0.01%)
Jan 09, 2008 38.86 38.90 38.00 38.59 10,523,728 +0.10(+0.25%)
Jan 08, 2008 39.23 39.47 38.45 38.50 3,531,774 -0.75(-1.90%)
Jan 07, 2008 39.15 39.45 38.98 39.24 2,906,910 +0.43(+1.12%)
Jan 04, 2008 39.44 39.46 38.77 38.81 4,035,995 -0.56(-1.42%)
Jan 03, 2008 39.29 39.67 39.27 39.37 1,843,782 -0.01(-0.02%)
Jan 02, 2008 40.01 40.05 39.29 39.38 3,352,750 -0.61(-1.52%)
Jan 01, 2008 40.13 40.24 39.76 39.98 0 +0.00(+0.00%)
Dec 31, 2007 40.13 40.24 39.76 39.98 1,792,444 -0.09(-0.21%)
Dec 28, 2007 40.13 40.19 39.88 40.07 2,052,727 -0.09(-0.21%)
Dec 27, 2007 40.44 40.46 40.08 40.16 1,504,906 -0.43(-1.06%)
Dec 26, 2007 40.60 40.70 40.24 40.58 1,161,759 -0.11(-0.27%)
Dec 24, 2007 40.53 40.71 40.29 40.69 689,015 +0.27(+0.66%)
Dec 21, 2007 40.16 40.43 40.03 40.43 3,021,808 +0.64(+1.61%)
Dec 20, 2007 39.97 40.02 39.66 39.79 3,180,056 -0.01(-0.04%)
Dec 19, 2007 39.94 40.08 39.56 39.80 2,446,852 -0.13(-0.32%)
Dec 18, 2007 40.29 40.31 39.56 39.93 2,397,423 +0.42(+1.06%)
Dec 17, 2007 39.81 39.98 39.50 39.51 2,437,190 -0.76(-1.90%)
Dec 14, 2007 40.41 40.79 40.15 40.27 2,885,555 -0.60(-1.47%)
Dec 13, 2007 40.74 41.00 40.37 40.88 3,647,109 -0.49(-1.18%)
Dec 12, 2007 42.04 42.17 40.98 41.36 5,177,775 +0.66(+1.62%)
Dec 11, 2007 41.50 41.86 40.69 40.70 2,889,532 -1.07(-2.56%)
Dec 10, 2007 41.30 41.87 41.30 41.77 2,460,473 +0.26(+0.62%)
Dec 07, 2007 41.31 41.66 41.20 41.52 2,477,009 +0.31(+0.75%)
Dec 06, 2007 40.93 41.31 40.65 41.21 3,421,630 +0.99(+2.47%)
Dec 05, 2007 40.07 40.35 40.03 40.21 4,717,081 +0.57(+1.43%)
Dec 04, 2007 39.64 39.82 39.53 39.64 3,186,326 -0.63(-1.55%)
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.