Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

43.91 +0.23 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.62 20.72 20.46 20.56 4,011,524 -0.28(-1.36%)
Apr 28, 2016 20.70 21.09 20.68 20.84 2,592,798 -0.18(-0.88%)
Apr 27, 2016 20.75 21.08 20.75 21.02 3,437,914 -0.16(-0.76%)
Apr 26, 2016 21.28 21.30 21.10 21.18 5,502,732 +0.59(+2.88%)
Apr 25, 2016 20.54 20.67 20.46 20.59 3,688,065 -0.17(-0.80%)
Apr 22, 2016 20.66 20.83 20.62 20.76 3,590,575 -0.03(-0.15%)
Apr 21, 2016 20.98 21.01 20.75 20.79 5,090,642 +0.09(+0.45%)
Apr 20, 2016 20.69 20.77 20.57 20.70 5,762,255 +0.44(+2.16%)
Apr 19, 2016 20.22 20.30 20.07 20.26 4,095,972 +0.49(+2.46%)
Apr 18, 2016 19.58 19.81 19.54 19.77 2,975,841 +0.09(+0.44%)
Apr 15, 2016 19.87 19.87 19.68 19.69 4,263,511 -0.01(-0.06%)
Apr 14, 2016 19.75 19.77 19.59 19.70 4,077,954 +0.00(+0.00%)
Apr 13, 2016 19.58 19.71 19.45 19.70 6,293,695 +1.05(+5.66%)
Apr 12, 2016 18.37 18.68 18.26 18.64 4,608,326 +0.23(+1.24%)
Apr 11, 2016 18.51 18.59 18.41 18.42 3,531,953 +0.16(+0.88%)
Apr 08, 2016 18.31 18.40 18.21 18.26 4,084,626 +0.21(+1.16%)
Apr 07, 2016 18.14 18.24 17.97 18.05 4,287,735 -0.33(-1.81%)
Apr 06, 2016 18.16 18.40 18.09 18.38 4,502,461 +0.10(+0.54%)
Apr 05, 2016 18.39 18.39 18.25 18.28 6,981,889 -0.71(-3.74%)
Apr 04, 2016 19.04 19.12 18.96 18.99 2,918,167 -0.08(-0.42%)
Apr 01, 2016 18.82 19.08 18.82 19.07 3,886,012 -0.12(-0.64%)
Mar 31, 2016 19.30 19.40 19.18 19.19 3,463,429 -0.23(-1.18%)
Mar 30, 2016 19.46 19.61 19.36 19.42 4,335,290 +0.14(+0.74%)
Mar 29, 2016 19.08 19.29 18.96 19.28 5,157,857 -0.02(-0.10%)
Mar 28, 2016 19.32 19.35 19.23 19.30 3,754,625 +0.05(+0.26%)
Mar 24, 2016 19.20 19.25 19.25 19.25 4,509,362 -0.24(-1.23%)
Mar 23, 2016 19.62 19.63 19.45 19.49 3,141,883 -0.25(-1.25%)
Mar 22, 2016 19.66 19.83 19.62 19.74 3,917,781 -0.34(-1.69%)
Mar 21, 2016 20.09 20.16 19.97 20.07 3,601,844 -0.05(-0.24%)
Mar 18, 2016 20.24 20.28 20.03 20.12 3,505,297 +0.06(+0.31%)
Mar 17, 2016 19.92 20.19 19.90 20.06 5,096,628 -0.03(-0.15%)
Mar 16, 2016 19.80 20.13 19.79 20.09 4,365,097 +0.14(+0.71%)
Mar 15, 2016 19.87 19.97 19.79 19.95 3,346,540 -0.08(-0.40%)
Mar 14, 2016 20.04 20.12 19.96 20.03 3,340,534 -0.16(-0.79%)
Mar 11, 2016 19.99 20.19 19.98 20.19 7,074,674 +0.41(+2.09%)
Mar 10, 2016 19.90 20.06 19.59 19.78 3,890,635 -0.02(-0.12%)
Mar 09, 2016 19.98 20.01 19.72 19.80 4,317,910 +0.15(+0.75%)
Mar 08, 2016 19.89 19.91 19.65 19.66 5,225,926 -0.18(-0.93%)
Mar 07, 2016 19.55 19.92 19.54 19.84 6,625,271 -0.08(-0.40%)
Mar 04, 2016 19.77 19.99 19.76 19.92 5,753,896 +0.09(+0.44%)
Mar 03, 2016 19.75 19.83 19.67 19.83 4,888,574 +0.09(+0.44%)
Mar 02, 2016 19.69 19.84 19.60 19.75 7,630,823 +0.46(+2.37%)
Mar 01, 2016 19.13 19.36 19.06 19.29 7,454,669 +0.30(+1.61%)
Feb 29, 2016 19.08 19.21 18.96 18.99 5,155,648 -0.25(-1.27%)
Feb 26, 2016 19.39 19.41 19.19 19.23 7,625,239 +0.42(+2.26%)
Feb 25, 2016 18.67 18.81 18.53 18.81 6,130,952 +0.37(+2.01%)
Feb 24, 2016 18.13 18.44 18.01 18.44 8,205,642 -0.14(-0.77%)
Feb 23, 2016 18.95 18.95 18.57 18.58 5,519,433 -0.30(-1.61%)
Feb 22, 2016 18.80 19.02 18.80 18.89 6,761,940 -0.35(-1.80%)
Feb 19, 2016 19.12 19.32 19.02 19.23 4,940,148 -0.06(-0.31%)
Feb 18, 2016 19.45 19.48 19.23 19.29 4,762,188 -0.26(-1.34%)
Feb 17, 2016 19.49 19.64 19.43 19.55 4,372,427 +0.28(+1.46%)
Feb 16, 2016 19.15 19.35 19.11 19.27 5,934,139 +0.20(+1.03%)
Feb 12, 2016 18.80 19.08 19.08 19.08 6,691,397 +0.72(+3.94%)
Feb 11, 2016 18.34 18.54 18.16 18.35 10,684,129 -0.68(-3.58%)
Feb 10, 2016 19.01 19.33 18.95 19.03 7,272,937 +0.13(+0.70%)
Feb 09, 2016 18.59 19.05 18.56 18.90 9,350,169 -0.14(-0.75%)
Feb 08, 2016 19.19 19.20 18.83 19.05 12,819,319 -0.87(-4.38%)
Feb 05, 2016 19.98 20.12 19.84 19.92 5,373,889 -0.20(-0.98%)
Feb 04, 2016 19.77 20.21 19.77 20.12 6,223,323 +0.19(+0.93%)
Feb 03, 2016 19.87 19.94 19.36 19.93 8,886,083 -0.12(-0.60%)
Feb 02, 2016 20.26 20.26 19.98 20.05 5,907,021 -0.84(-4.01%)
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.