Indicators

HSBC Holdings Plc ADR (NY: HSBC )

44.43 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	22.31	22.42	22.03	22.11	9,289,410	-0.17(-0.76%)
Feb 28, 2012	21.96	22.30	21.90	22.28	5,961,270	+0.40(+1.84%)
Feb 27, 2012	21.75	21.89	21.56	21.88	6,970,317	-0.82(-3.62%)
Feb 24, 2012	22.56	22.78	22.54	22.70	2,644,855	+0.13(+0.57%)
Feb 23, 2012	22.38	22.58	22.29	22.57	4,416,679	+0.08(+0.35%)
Feb 22, 2012	22.50	22.56	22.38	22.49	3,448,316	-0.23(-1.03%)
Feb 21, 2012	22.75	22.84	22.64	22.72	3,073,617	-0.08(-0.35%)
Feb 17, 2012	22.91	22.91	22.70	22.80	3,275,105	+0.19(+0.86%)
Feb 16, 2012	22.32	22.64	22.26	22.61	3,825,563	+0.26(+1.16%)
Feb 15, 2012	22.43	22.50	22.29	22.35	4,558,555	+0.42(+1.91%)
Feb 14, 2012	21.93	21.99	21.76	21.93	2,563,447	-0.24(-1.10%)
Feb 13, 2012	22.17	22.22	22.03	22.18	2,871,529	+0.30(+1.39%)
Feb 10, 2012	21.89	21.91	21.76	21.87	3,270,023	-0.50(-2.25%)
Feb 09, 2012	22.58	22.60	22.34	22.38	3,074,706	+0.00(+0.00%)
Feb 08, 2012	22.28	22.38	22.13	22.38	4,567,340	+0.24(+1.10%)
Feb 07, 2012	22.02	22.26	21.99	22.13	4,396,401	+0.19(+0.89%)
Feb 06, 2012	21.88	22.00	21.85	21.94	1,974,337	-0.13(-0.61%)
Feb 03, 2012	21.88	22.10	21.81	22.07	4,877,769	+0.58(+2.71%)
Feb 02, 2012	21.41	21.49	21.31	21.49	2,673,000	+0.20(+0.94%)

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.