Indicators

HSBC Holdings Plc ADR (NY: HSBC )

41.90 +0.09 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	27.82	27.92	27.80	27.90	2,894,718	-0.04(-0.15%)
Feb 27, 2017	27.89	28.01	27.85	27.94	2,946,935	-0.21(-0.76%)
Feb 24, 2017	28.09	28.21	28.05	28.16	3,469,995	-0.24(-0.85%)
Feb 23, 2017	28.54	28.58	28.29	28.40	3,874,308	-0.11(-0.39%)
Feb 22, 2017	28.28	28.63	28.28	28.51	5,545,259	+0.45(+1.60%)
Feb 21, 2017	27.89	28.12	27.88	28.06	11,089,361	-1.57(-5.31%)
Feb 17, 2017		29.63	29.63	29.63	0	-0.14(-0.45%)
Feb 16, 2017	29.75	29.79	29.62	29.77	2,896,787	+0.01(+0.05%)
Feb 15, 2017	29.55	29.81	29.51	29.75	3,316,053	+0.39(+1.33%)
Feb 14, 2017	29.23	29.40	29.21	29.36	2,465,962	+0.16(+0.53%)
Feb 13, 2017	28.98	29.25	28.96	29.21	3,747,362	+0.21(+0.72%)
Feb 10, 2017	28.88	29.06	28.86	29.00	2,200,036	-0.06(-0.21%)
Feb 09, 2017	28.73	29.15	28.92	29.06	2,584,310	+0.32(+1.13%)
Feb 08, 2017	28.67	28.76	28.47	28.73	2,769,409	-0.17(-0.58%)
Feb 07, 2017	28.80	28.94	28.79	28.90	3,204,624	+0.05(+0.16%)
Feb 06, 2017	28.75	28.93	28.75	28.86	6,513,099	-0.01(-0.05%)
Feb 03, 2017	28.83	28.98	28.79	28.87	10,003,703	+0.22(+0.75%)
Feb 02, 2017	28.75	28.79	28.57	28.65	3,525,702	-0.22(-0.75%)

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.