Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

44.71 +0.80 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 34.10 34.17 33.91 34.10 1,136,744 +0.26(+0.78%)
Apr 28, 2005 33.88 33.99 33.80 33.83 1,110,685 -0.20(-0.59%)
Apr 27, 2005 33.95 34.11 33.93 34.03 1,401,562 +0.03(+0.09%)
Apr 26, 2005 34.08 34.12 33.99 34.00 750,317 -0.03(-0.10%)
Apr 25, 2005 33.86 34.05 33.83 34.04 985,554 +0.30(+0.90%)
Apr 22, 2005 33.83 33.90 33.61 33.74 1,106,694 -0.03(-0.10%)
Apr 21, 2005 33.75 33.82 33.53 33.77 1,494,295 +0.27(+0.80%)
Apr 20, 2005 33.69 33.82 33.44 33.50 1,460,254 -0.35(-1.02%)
Apr 19, 2005 33.85 33.94 33.81 33.85 824,973 +0.26(+0.77%)
Apr 18, 2005 33.56 33.69 33.52 33.59 880,848 +0.00(+0.01%)
Apr 15, 2005 33.85 33.96 33.50 33.58 1,157,169 -0.21(-0.63%)
Apr 14, 2005 33.97 34.00 33.76 33.80 877,091 -0.17(-0.49%)
Apr 13, 2005 33.97 34.17 33.94 33.96 893,760 -0.06(-0.16%)
Apr 12, 2005 33.78 34.10 33.68 34.02 986,024 +0.12(+0.35%)
Apr 11, 2005 33.86 33.95 33.80 33.90 749,847 +0.06(+0.16%)
Apr 08, 2005 33.81 33.92 33.77 33.84 1,015,369 +0.17(+0.51%)
Apr 07, 2005 33.64 33.78 33.61 33.67 879,439 -0.02(-0.06%)
Apr 06, 2005 33.56 33.75 33.56 33.69 804,313 +0.18(+0.53%)
Apr 05, 2005 33.42 33.56 33.36 33.51 781,306 +0.05(+0.14%)
Apr 04, 2005 33.37 33.55 33.28 33.47 1,138,857 -0.02(-0.06%)
Apr 01, 2005 33.79 33.81 33.45 33.49 1,535,145 -0.33(-0.98%)
Mar 31, 2005 33.94 33.98 33.74 33.82 919,584 +0.00(+0.00%)
Mar 30, 2005 33.58 33.85 33.56 33.82 1,375,503 +0.46(+1.37%)
Mar 29, 2005 33.60 33.74 33.34 33.36 1,498,052 -0.38(-1.14%)
Mar 28, 2005 33.71 33.85 33.71 33.75 704,537 +0.14(+0.42%)
Mar 24, 2005 33.71 33.86 33.61 33.61 641,385 -0.14(-0.40%)
Mar 23, 2005 33.67 33.90 33.65 33.74 1,333,949 -0.07(-0.21%)
Mar 22, 2005 34.18 34.28 33.81 33.82 1,296,621 -0.43(-1.24%)
Mar 21, 2005 34.25 34.30 34.08 34.24 946,817 +0.01(+0.02%)
Mar 18, 2005 34.28 34.28 34.10 34.23 768,159 -0.09(-0.26%)
Mar 17, 2005 34.28 34.43 34.20 34.32 1,151,065 +0.05(+0.15%)
Mar 16, 2005 34.37 34.39 34.15 34.27 1,648,068 -0.60(-1.73%)
Mar 15, 2005 34.91 35.00 34.86 34.88 978,276 -0.11(-0.30%)
Mar 14, 2005 34.87 34.98 34.77 34.98 901,977 +0.13(+0.37%)
Mar 11, 2005 34.83 35.02 34.80 34.86 847,276 -0.01(-0.02%)
Mar 10, 2005 34.92 34.99 34.78 34.86 803,140 -0.07(-0.21%)
Mar 09, 2005 35.04 35.06 34.94 34.94 1,024,760 -0.20(-0.58%)
Mar 08, 2005 35.26 35.34 35.11 35.14 839,529 +0.20(+0.59%)
Mar 07, 2005 34.95 35.04 34.89 34.94 1,507,677 -0.26(-0.73%)
Mar 04, 2005 35.21 35.30 35.10 35.19 2,112,204 +0.06(+0.16%)
Mar 03, 2005 35.06 35.18 34.97 35.14 1,514,485 +0.17(+0.48%)
Mar 02, 2005 34.90 35.14 34.77 34.97 3,473,152 -0.38(-1.08%)
Mar 01, 2005 35.21 35.37 35.11 35.35 2,461,069 -0.21(-0.59%)
Feb 28, 2005 35.64 35.78 35.40 35.56 2,151,410 -0.92(-2.51%)
Feb 25, 2005 36.55 36.56 36.39 36.48 1,094,956 +0.21(+0.58%)
Feb 24, 2005 36.16 36.31 36.10 36.27 1,100,355 +0.21(+0.58%)
Feb 23, 2005 35.91 36.10 35.82 36.06 1,048,941 -0.08(-0.21%)
Feb 22, 2005 36.28 36.35 36.05 36.14 728,953 -0.22(-0.60%)
Feb 18, 2005 36.29 36.40 36.23 36.36 572,833 +0.03(+0.09%)
Feb 17, 2005 36.35 36.47 36.27 36.32 741,630 -0.08(-0.21%)
Feb 16, 2005 36.35 36.46 36.16 36.40 741,630 -0.13(-0.36%)
Feb 15, 2005 36.49 36.63 36.45 36.53 998,466 +0.10(+0.28%)
Feb 14, 2005 36.45 36.48 36.33 36.43 515,314 +0.23(+0.65%)
Feb 11, 2005 36.04 36.30 35.99 36.19 650,775 +0.14(+0.40%)
Feb 10, 2005 36.24 36.28 36.00 36.05 768,629 +0.08(+0.21%)
Feb 09, 2005 36.04 36.20 35.93 35.97 823,095 +0.04(+0.11%)
Feb 08, 2005 35.70 36.00 35.70 35.93 842,815 +0.23(+0.64%)
Feb 07, 2005 35.78 35.88 35.65 35.70 621,195 +0.03(+0.08%)
Feb 04, 2005 35.56 35.75 35.52 35.67 1,323,619 +0.55(+1.56%)
Feb 03, 2005 35.03 35.17 34.98 35.12 508,976 -0.04(-0.11%)
Feb 02, 2005 35.25 35.25 35.10 35.16 779,898 -0.20(-0.57%)
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.